Price Data Selection & Download
Shree Securities Share Price All Time Records & Statistics (Jun 2021 - Jul 2026)
936 daily OHLCV records on BSE from June 2021 to July 2026.
Share Price All Time High
₹3.40
December 06, 2022
BSE Exchange
Share Price All Time Low
₹0.19
February 25, 2026
BSE Exchange
Highest Volume Trading Day
183,286,904
February 16, 2024 • ₹0.44
BSE Exchange
Share Price History Data (Jun 2021 - Jul 2026)
SHREESEC daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 403,792 |
| 2026-07-16 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 451,606 |
| 2026-07-15 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 243,181 |
| 2026-07-14 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 360,121 |
| 2026-07-13 | ₹0.21 | ₹0.21 | ₹0.19 | ₹0.19 | 700,412 |
| 2026-07-10 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 185,398 |
| 2026-07-09 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 464,517 |
| 2026-07-08 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 349,036 |
| 2026-07-07 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 444,467 |
| 2026-07-06 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 216,541 |
| 2026-07-03 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 211,227 |
| 2026-07-02 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.22 | 305,078 |
| 2026-07-01 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 402,415 |
| 2026-06-30 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 207,663 |
| 2026-06-29 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 347,905 |
| 2026-06-25 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 418,146 |
| 2026-06-24 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 238,700 |
| 2026-06-23 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 1,543,273 |
| 2026-06-22 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 762,043 |
| 2026-06-19 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.23 | 646,097 |
| 2026-06-18 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.22 | 1,063,793 |
| 2026-06-17 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 3,848,891 |
| 2026-06-16 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 909,318 |
| 2026-06-15 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 659,363 |
| 2026-06-12 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 1,673,550 |
| 2026-06-11 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 355,023 |
| 2026-06-10 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 366,949 |
| 2026-06-09 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.19 | 514,603 |
| 2026-06-08 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 679,770 |
| 2026-06-05 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 1,048,520 |
| 2026-06-04 | ₹0.21 | ₹0.21 | ₹0.19 | ₹0.19 | 928,481 |
| 2026-06-03 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 627,398 |
| 2026-06-02 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.21 | 385,522 |
| 2026-06-01 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 1,089,330 |
| 2026-05-29 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 609,502 |
| 2026-05-27 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 1,531,970 |
| 2026-05-26 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 451,417 |
| 2026-05-25 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 656,973 |
| 2026-05-22 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.22 | 1,289,648 |
| 2026-05-21 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 615,888 |
| 2026-05-20 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 239,795 |
| 2026-05-19 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 181,535 |
| 2026-05-18 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 518,567 |
| 2026-05-15 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 703,046 |
| 2026-05-14 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 695,391 |
| 2026-05-13 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 775,900 |
| 2026-05-12 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.22 | 573,884 |
| 2026-05-11 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 827,829 |
| 2026-05-08 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.23 | 1,603,682 |
| 2026-05-07 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.22 | 1,208,255 |
| 2026-05-06 | ₹0.23 | ₹0.23 | ₹0.23 | ₹0.23 | 1,493,723 |
| 2026-05-05 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 1,445,438 |
| 2026-05-04 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 979,904 |
| 2026-04-30 | ₹0.19 | ₹0.21 | ₹0.19 | ₹0.21 | 3,790,462 |
| 2026-04-29 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 613,152 |
| 2026-04-28 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 849,335 |
| 2026-04-27 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 796,278 |
| 2026-04-24 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 391,384 |
| 2026-04-23 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 704,161 |
| 2026-04-22 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 625,220 |
| 2026-04-21 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 1,048,787 |
| 2026-04-20 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 650,928 |
| 2026-04-17 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 977,561 |
| 2026-04-16 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 581,330 |
| 2026-04-15 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 1,458,003 |
| 2026-04-13 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 561,174 |
| 2026-04-10 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 739,567 |
| 2026-04-09 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 1,071,273 |
| 2026-04-08 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 949,753 |
| 2026-04-07 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 824,959 |
| 2026-04-06 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 643,457 |
| 2026-04-02 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 425,576 |
| 2026-04-01 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 400,760 |
| 2026-03-30 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 232,957 |
| 2026-03-27 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 170,548 |
| 2026-03-25 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 462,739 |
| 2026-03-24 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 445,868 |
| 2026-03-23 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 2,062,211 |
| 2026-03-20 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 279,836 |
| 2026-03-19 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 290,818 |
| 2026-03-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 256,318 |
| 2026-03-17 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 120,842 |
| 2026-03-16 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 293,538 |
| 2026-03-13 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 1,125,741 |
| 2026-03-12 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 878,556 |
| 2026-03-11 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 931,363 |
| 2026-03-10 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 1,191,218 |
| 2026-03-09 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 1,265,568 |
| 2026-03-06 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 951,545 |
| 2026-03-05 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 1,399,371 |
| 2026-03-04 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 2,032,244 |
| 2026-03-02 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 666,567 |
| 2026-02-27 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.20 | 960,435 |
| 2026-02-26 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 590,069 |
| 2026-02-25 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.19 | 2,143,160 |
| 2026-02-24 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 611,313 |
| 2026-02-23 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 956,158 |
| 2026-02-20 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 1,142,688 |
| 2026-02-19 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 323,862 |
| 2026-02-18 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 549,178 |
| 2026-02-17 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 627,047 |
| 2026-02-16 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 1,173,051 |
| 2026-02-13 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 1,064,912 |
| 2026-02-12 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 1,629,628 |
| 2026-02-11 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.22 | 1,125,733 |
| 2026-02-10 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.21 | 662,359 |
| 2026-02-09 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 420,324 |
| 2026-02-06 | ₹0.22 | ₹0.22 | ₹0.21 | ₹0.22 | 920,132 |
| 2026-02-05 | ₹0.22 | ₹0.22 | ₹0.20 | ₹0.22 | 3,184,357 |
| 2026-02-04 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 3,843,861 |
| 2026-02-03 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 1,087,357 |
| 2026-02-02 | ₹0.22 | ₹0.22 | ₹0.20 | ₹0.21 | 628,874 |
| 2026-02-01 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 1,118,292 |
| 2026-01-30 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 857,734 |
| 2026-01-29 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.21 | 1,556,806 |
| 2026-01-28 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.20 | 890,016 |
| 2026-01-27 | ₹0.22 | ₹0.22 | ₹0.20 | ₹0.20 | 2,149,488 |
| 2026-01-23 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 2,497,241 |
| 2026-01-22 | ₹0.21 | ₹0.21 | ₹0.20 | ₹0.21 | 1,830,007 |
| 2026-01-21 | ₹0.22 | ₹0.22 | ₹0.20 | ₹0.20 | 1,880,581 |
| 2026-01-20 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.21 | 3,333,356 |
| 2026-01-19 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 1,932,307 |
| 2026-01-16 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 975,691 |
| 2026-01-14 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.22 | 1,358,473 |
| 2026-01-13 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 2,238,964 |
| 2026-01-12 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 2,617,503 |
| 2026-01-09 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 862,916 |
| 2026-01-08 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 822,447 |
| 2026-01-07 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 1,232,421 |
| 2026-01-06 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 1,467,386 |
| 2026-01-05 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.24 | 1,528,503 |
| 2026-01-02 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 3,088,075 |
| 2026-01-01 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 2,216,143 |
Shree Securities Share Price Performance Analysis (Jun 2021 - Jul 2026)
SHREESEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.67%
₹0.24 → ₹0.20
Year to Date
Price Volatility
6.28%
Low Volatility
Year to Date
Average Daily Volume
997,852
Year to Date Average
BSE Exchange
Shree Securities Share Price History – Frequently Asked Questions
Common questions about SHREESEC historical data and records. For live price, key ratios and fundamentals, see SHREESEC share price.
What is the all-time high share price of Shree Securities (SHREESEC)?
The all-time high share price of Shree Securities was ₹3.4 recorded on December 06, 2022 on the BSE exchange.
What is the all-time low share price of Shree Securities (SHREESEC)?
The all-time low share price of Shree Securities was ₹0.19 recorded on February 25, 2026 on the BSE exchange.
How can I download SHREESEC historical share price data?
You can download Shree Securities 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 SHREESEC shares?
The highest trading volume day for Shree Securities was 183,286,904 shares traded on February 16, 2024 on the BSE exchange, with share price at ₹0.44.