Price Data Selection & Download
Shivamshree Businesses Li Share Price All Time Records & Statistics (Oct 2024 - May 2026)
219 daily OHLCV records on BSE from Oct. 2024 to May 2026. For live price, key ratios and fundamentals, see SBL stock price BSE.
Share Price All Time High
₹2.66
September 18, 2025
BSE Exchange
Share Price All Time Low
₹0.72
October 21, 2024
BSE Exchange
Highest Volume Trading Day
4,162,826
December 02, 2024 • ₹0.97
BSE Exchange
Share Price History Data (Oct 2024 - May 2026)
SBL daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹2.35 | ₹2.54 | ₹2.35 | ₹2.54 | 257,127 |
| 2026-05-20 | ₹2.40 | ₹2.42 | ₹2.30 | ₹2.42 | 202,306 |
| 2026-05-19 | ₹2.36 | ₹2.36 | ₹2.14 | ₹2.31 | 165,119 |
| 2026-05-18 | ₹2.25 | ₹2.25 | ₹2.05 | ₹2.25 | 1,053,520 |
| 2026-05-15 | ₹2.15 | ₹2.15 | ₹2.15 | ₹2.15 | 16,851 |
| 2026-05-14 | ₹2.05 | ₹2.05 | ₹2.05 | ₹2.05 | 13,158 |
| 2026-05-13 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 4,841 |
| 2026-05-12 | ₹1.87 | ₹1.87 | ₹1.87 | ₹1.87 | 10 |
| 2026-05-11 | ₹1.79 | ₹1.79 | ₹1.79 | ₹1.79 | 10 |
| 2026-05-08 | ₹1.71 | ₹1.71 | ₹1.71 | ₹1.71 | 57,505 |
| 2026-05-07 | ₹1.62 | ₹1.63 | ₹1.62 | ₹1.63 | 161 |
| 2026-05-06 | ₹1.56 | ₹1.56 | ₹1.56 | ₹1.56 | 458 |
| 2026-05-05 | ₹1.46 | ₹1.53 | ₹1.46 | ₹1.49 | 7,025 |
| 2026-05-04 | ₹1.53 | ₹1.53 | ₹1.52 | ₹1.52 | 14,200 |
| 2026-04-30 | ₹1.50 | ₹1.51 | ₹1.50 | ₹1.51 | 58 |
| 2026-04-29 | ₹1.63 | ₹1.63 | ₹1.50 | ₹1.54 | 16,101 |
| 2026-04-28 | ₹1.64 | ₹1.72 | ₹1.56 | ₹1.56 | 9,979 |
| 2026-04-27 | ₹1.70 | ₹1.80 | ₹1.64 | ₹1.64 | 13,512 |
| 2026-04-24 | ₹1.72 | ₹1.72 | ₹1.72 | ₹1.72 | 64,522 |
| 2026-04-23 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 299 |
| 2026-04-22 | ₹1.81 | ₹1.90 | ₹1.72 | ₹1.90 | 28,337 |
| 2026-04-21 | ₹1.90 | ₹1.90 | ₹1.81 | ₹1.81 | 14 |
| 2026-04-20 | ₹1.80 | ₹1.90 | ₹1.72 | ₹1.90 | 611 |
| 2026-04-17 | ₹1.83 | ₹1.83 | ₹1.81 | ₹1.81 | 2,575 |
| 2026-04-16 | ₹1.81 | ₹1.94 | ₹1.81 | ₹1.81 | 2,286 |
| 2026-04-15 | ₹1.77 | ₹1.85 | ₹1.77 | ₹1.85 | 1,723 |
| 2026-04-13 | ₹1.93 | ₹1.93 | ₹1.84 | ₹1.85 | 506 |
| 2026-04-10 | ₹1.75 | ₹1.93 | ₹1.75 | ₹1.93 | 20,186 |
| 2026-04-09 | ₹1.93 | ₹2.00 | ₹1.84 | ₹1.84 | 2,100 |
| 2026-04-08 | ₹2.05 | ₹2.05 | ₹1.93 | ₹1.93 | 2,400 |
| 2026-04-06 | ₹2.11 | ₹2.11 | ₹2.00 | ₹2.03 | 3,529 |
| 2026-04-02 | ₹2.01 | ₹2.01 | ₹2.01 | ₹2.01 | 20,852 |
| 2026-04-01 | ₹2.15 | ₹2.25 | ₹2.07 | ₹2.08 | 36,018 |
| 2026-03-30 | ₹2.15 | ₹2.15 | ₹2.01 | ₹2.15 | 119,660 |
| 2026-03-27 | ₹2.05 | ₹2.13 | ₹2.05 | ₹2.05 | 27,800 |
| 2026-03-25 | ₹2.20 | ₹2.20 | ₹2.01 | ₹2.03 | 50,331 |
| 2026-03-24 | ₹2.16 | ₹2.16 | ₹2.06 | ₹2.10 | 77,179 |
| 2026-03-23 | ₹1.97 | ₹2.06 | ₹1.97 | ₹2.06 | 10,376 |
| 2026-03-20 | ₹1.79 | ₹1.97 | ₹1.79 | ₹1.97 | 11,377 |
| 2026-03-19 | ₹1.90 | ₹1.99 | ₹1.81 | ₹1.88 | 20,649 |
| 2026-03-18 | ₹1.97 | ₹1.99 | ₹1.90 | ₹1.90 | 76,534 |
| 2026-03-17 | ₹2.08 | ₹2.08 | ₹1.91 | ₹2.00 | 168,529 |
| 2026-03-16 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 9,400 |
| 2026-03-13 | ₹1.90 | ₹1.90 | ₹1.89 | ₹1.90 | 98,447 |
| 2026-03-12 | ₹1.81 | ₹1.81 | ₹1.74 | ₹1.81 | 89,759 |
| 2026-03-11 | ₹1.73 | ₹1.73 | ₹1.73 | ₹1.73 | 22,292 |
| 2026-03-10 | ₹1.62 | ₹1.70 | ₹1.62 | ₹1.65 | 10,864 |
| 2026-03-09 | ₹1.53 | ₹1.62 | ₹1.53 | ₹1.62 | 24,682 |
| 2026-03-06 | ₹1.68 | ₹1.68 | ₹1.52 | ₹1.55 | 694 |
| 2026-03-05 | ₹1.62 | ₹1.68 | ₹1.55 | ₹1.60 | 2,742 |
| 2026-03-04 | ₹1.66 | ₹1.75 | ₹1.59 | ₹1.60 | 5,108 |
| 2026-03-02 | ₹1.75 | ₹1.82 | ₹1.66 | ₹1.67 | 22,147 |
| 2026-02-27 | ₹1.66 | ₹1.74 | ₹1.66 | ₹1.74 | 1,707 |
| 2026-02-26 | ₹1.56 | ₹1.66 | ₹1.53 | ₹1.66 | 33,625 |
| 2026-02-25 | ₹1.72 | ₹1.72 | ₹1.59 | ₹1.59 | 233 |
| 2026-02-24 | ₹1.67 | ₹1.75 | ₹1.62 | ₹1.64 | 4,253 |
| 2026-02-23 | ₹1.73 | ₹1.73 | ₹1.66 | ₹1.67 | 11,002 |
| 2026-02-20 | ₹1.82 | ₹1.82 | ₹1.72 | ₹1.73 | 2,910 |
| 2026-02-19 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 100 |
| 2026-02-18 | ₹1.76 | ₹1.81 | ₹1.76 | ₹1.81 | 2,585 |
| 2026-02-17 | ₹1.80 | ₹1.81 | ₹1.80 | ₹1.81 | 6,442 |
| 2026-02-16 | ₹1.89 | ₹1.97 | ₹1.79 | ₹1.80 | 48,061 |
| 2026-02-13 | ₹1.97 | ₹1.98 | ₹1.88 | ₹1.88 | 20,491 |
| 2026-02-12 | ₹1.99 | ₹2.05 | ₹1.97 | ₹1.97 | 6,405 |
| 2026-02-11 | ₹1.99 | ₹2.09 | ₹1.99 | ₹1.99 | 30,833 |
| 2026-02-10 | ₹2.15 | ₹2.19 | ₹2.09 | ₹2.09 | 23,047 |
| 2026-02-09 | ₹2.08 | ₹2.19 | ₹2.00 | ₹2.19 | 22,523 |
| 2026-02-06 | ₹2.22 | ₹2.22 | ₹2.09 | ₹2.09 | 3,541 |
| 2026-02-05 | ₹2.24 | ₹2.24 | ₹2.05 | ₹2.20 | 19,621 |
| 2026-02-04 | ₹2.14 | ₹2.32 | ₹2.14 | ₹2.14 | 2,535 |
| 2026-02-03 | ₹2.25 | ₹2.35 | ₹2.23 | ₹2.25 | 10,859 |
| 2026-02-02 | ₹2.45 | ₹2.45 | ₹2.23 | ₹2.27 | 48,745 |
| 2026-02-01 | ₹2.40 | ₹2.44 | ₹2.22 | ₹2.34 | 20,473 |
| 2026-01-30 | ₹2.35 | ₹2.35 | ₹2.15 | ₹2.33 | 41,809 |
| 2026-01-29 | ₹2.23 | ₹2.31 | ₹2.20 | ₹2.24 | 74,755 |
| 2026-01-28 | ₹2.21 | ₹2.21 | ₹2.03 | ₹2.21 | 87,127 |
| 2026-01-27 | ₹2.16 | ₹2.22 | ₹2.02 | ₹2.11 | 229,190 |
| 2026-01-23 | ₹2.02 | ₹2.12 | ₹1.92 | ₹2.12 | 50,119 |
| 2026-01-22 | ₹1.95 | ₹2.04 | ₹1.86 | ₹2.02 | 19,152 |
| 2026-01-21 | ₹2.15 | ₹2.15 | ₹1.95 | ₹1.95 | 50,508 |
| 2026-01-20 | ₹2.12 | ₹2.12 | ₹2.04 | ₹2.05 | 19,423 |
| 2026-01-19 | ₹2.09 | ₹2.17 | ₹2.00 | ₹2.12 | 46,999 |
| 2026-01-16 | ₹2.19 | ₹2.19 | ₹2.04 | ₹2.09 | 55,635 |
| 2026-01-14 | ₹2.18 | ₹2.25 | ₹2.09 | ₹2.14 | 36,546 |
| 2026-01-13 | ₹2.34 | ₹2.34 | ₹2.18 | ₹2.18 | 45,908 |
| 2026-01-12 | ₹2.41 | ₹2.41 | ₹2.19 | ₹2.29 | 90,798 |
| 2026-01-09 | ₹2.31 | ₹2.31 | ₹2.13 | ₹2.30 | 126,475 |
| 2026-01-08 | ₹2.12 | ₹2.33 | ₹2.12 | ₹2.20 | 29,707 |
| 2026-01-07 | ₹2.39 | ₹2.39 | ₹2.20 | ₹2.23 | 144,639 |
| 2026-01-06 | ₹2.29 | ₹2.35 | ₹2.20 | ₹2.30 | 49,094 |
| 2026-01-05 | ₹2.35 | ₹2.35 | ₹2.15 | ₹2.26 | 67,501 |
| 2026-01-02 | ₹2.32 | ₹2.32 | ₹2.10 | ₹2.24 | 156,393 |
| 2026-01-01 | ₹2.25 | ₹2.26 | ₹2.08 | ₹2.21 | 60,355 |
Shivamshree Businesses Li Share Price Performance Analysis (Oct 2024 - May 2026)
SBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+14.93%
₹2.21 → ₹2.54
Year to Date
Price Volatility
12.59%
Low Volatility
Year to Date
Average Daily Volume
50,200
Year to Date Average
BSE Exchange
Shivamshree Businesses Li Share Price History – Frequently Asked Questions
Common questions about SBL historical data and records. Explore Shivamshree Businesses Li intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shivamshree Businesses Li (SBL)?
The all-time high share price of Shivamshree Businesses Li was ₹2.66 recorded on September 18, 2025 on the BSE exchange.
What is the all-time low share price of Shivamshree Businesses Li (SBL)?
The all-time low share price of Shivamshree Businesses Li was ₹0.72 recorded on October 21, 2024 on the BSE exchange.
How can I download SBL historical share price data?
You can download Shivamshree Businesses Li historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBL shares?
The highest trading volume day for Shivamshree Businesses Li was 4,162,826 shares traded on December 02, 2024 on the BSE exchange, with share price at ₹0.97.