Price Data Selection & Download
Shriram Pistons & Rings Share Price All Time Records & Statistics (Jun 2016 - May 2026)
2379 daily OHLCV records on NSE from June 2016 to May 2026. Explore SHRIPISTON true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3764.90
April 20, 2026
NSE Exchange
Share Price All Time Low
₹192.50
June 09, 2016
NSE Exchange
Highest Volume Trading Day
2,512,982
December 05, 2025 • ₹2837.90
NSE Exchange
Share Price History Data (Jun 2016 - May 2026)
SHRIPISTON daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹3270.60 | ₹3329.90 | ₹3225.00 | ₹3238.70 | 52,382 |
| 2026-05-22 | ₹3285.30 | ₹3328.10 | ₹3227.40 | ₹3253.60 | 22,837 |
| 2026-05-21 | ₹3300.00 | ₹3336.10 | ₹3260.00 | ₹3278.80 | 25,164 |
| 2026-05-20 | ₹3300.00 | ₹3329.90 | ₹3272.00 | ₹3281.80 | 30,498 |
| 2026-05-19 | ₹3355.10 | ₹3395.00 | ₹3310.00 | ₹3316.50 | 38,431 |
| 2026-05-18 | ₹3380.00 | ₹3384.60 | ₹3296.50 | ₹3363.00 | 50,652 |
| 2026-05-15 | ₹3350.00 | ₹3400.00 | ₹3315.00 | ₹3385.60 | 38,240 |
| 2026-05-14 | ₹3400.00 | ₹3415.60 | ₹3302.60 | ₹3347.40 | 40,666 |
| 2026-05-13 | ₹3450.00 | ₹3519.00 | ₹3382.20 | ₹3400.70 | 34,452 |
| 2026-05-12 | ₹3598.00 | ₹3598.00 | ₹3336.20 | ₹3489.60 | 151,643 |
| 2026-05-11 | ₹3612.00 | ₹3677.00 | ₹3540.40 | ₹3571.30 | 101,216 |
| 2026-05-08 | ₹3600.00 | ₹3626.90 | ₹3556.70 | ₹3604.40 | 35,967 |
| 2026-05-07 | ₹3580.00 | ₹3638.00 | ₹3563.50 | ₹3605.40 | 42,806 |
| 2026-05-06 | ₹3570.00 | ₹3648.30 | ₹3492.60 | ₹3562.50 | 51,380 |
| 2026-05-05 | ₹3583.10 | ₹3585.00 | ₹3525.00 | ₹3535.50 | 20,730 |
| 2026-05-04 | ₹3540.00 | ₹3596.90 | ₹3522.00 | ₹3570.30 | 48,103 |
| 2026-04-30 | ₹3440.00 | ₹3505.00 | ₹3379.10 | ₹3491.10 | 59,278 |
| 2026-04-29 | ₹3495.10 | ₹3533.50 | ₹3394.20 | ₹3446.20 | 84,093 |
| 2026-04-28 | ₹3576.20 | ₹3599.90 | ₹3460.00 | ₹3476.20 | 73,593 |
| 2026-04-27 | ₹3485.00 | ₹3672.00 | ₹3485.00 | ₹3569.20 | 107,273 |
| 2026-04-24 | ₹3570.00 | ₹3602.80 | ₹3462.50 | ₹3478.70 | 82,172 |
| 2026-04-23 | ₹3575.00 | ₹3639.90 | ₹3550.00 | ₹3584.60 | 71,165 |
| 2026-04-22 | ₹3583.00 | ₹3666.50 | ₹3570.80 | ₹3591.60 | 105,354 |
| 2026-04-21 | ₹3640.00 | ₹3699.90 | ₹3519.50 | ₹3586.80 | 73,797 |
| 2026-04-20 | ₹3750.00 | ₹3764.90 | ₹3614.00 | ₹3627.60 | 79,951 |
| 2026-04-17 | ₹3606.20 | ₹3749.90 | ₹3597.00 | ₹3735.80 | 89,311 |
| 2026-04-16 | ₹3650.00 | ₹3679.60 | ₹3525.00 | ₹3606.20 | 87,974 |
| 2026-04-15 | ₹3664.00 | ₹3739.00 | ₹3620.50 | ₹3645.00 | 130,994 |
| 2026-04-13 | ₹3501.00 | ₹3678.00 | ₹3501.00 | ₹3610.50 | 186,699 |
| 2026-04-10 | ₹3250.00 | ₹3653.00 | ₹3250.00 | ₹3608.20 | 507,535 |
| 2026-04-09 | ₹3163.80 | ₹3274.10 | ₹3135.10 | ₹3223.70 | 99,729 |
| 2026-04-08 | ₹3106.20 | ₹3231.90 | ₹3030.10 | ₹3130.90 | 142,680 |
| 2026-04-07 | ₹2997.00 | ₹3059.90 | ₹2965.00 | ₹2976.40 | 63,598 |
| 2026-04-06 | ₹2928.40 | ₹3072.00 | ₹2928.40 | ₹2964.60 | 95,144 |
| 2026-04-02 | ₹3016.30 | ₹3023.90 | ₹2915.00 | ₹2928.40 | 71,876 |
| 2026-04-01 | ₹3112.50 | ₹3125.00 | ₹3010.00 | ₹3025.20 | 41,953 |
| 2026-03-30 | ₹2988.00 | ₹3050.00 | ₹2969.20 | ₹3016.50 | 54,389 |
| 2026-03-27 | ₹3081.00 | ₹3096.20 | ₹3006.00 | ₹3033.50 | 64,098 |
| 2026-03-25 | ₹3013.90 | ₹3145.00 | ₹3008.80 | ₹3102.10 | 93,139 |
| 2026-03-24 | ₹3020.30 | ₹3029.60 | ₹2890.20 | ₹2984.10 | 136,323 |
| 2026-03-23 | ₹3125.00 | ₹3125.00 | ₹2925.50 | ₹2938.00 | 83,906 |
| 2026-03-20 | ₹3001.90 | ₹3249.80 | ₹2908.90 | ₹3125.00 | 932,879 |
| 2026-03-19 | ₹2995.00 | ₹3003.20 | ₹2912.40 | ₹2943.00 | 51,869 |
| 2026-03-18 | ₹2999.00 | ₹3064.00 | ₹2985.00 | ₹3048.00 | 60,929 |
| 2026-03-17 | ₹2942.50 | ₹2995.00 | ₹2875.30 | ₹2984.80 | 53,863 |
| 2026-03-16 | ₹2875.00 | ₹2980.10 | ₹2813.80 | ₹2942.50 | 85,908 |
| 2026-03-13 | ₹2993.00 | ₹2993.00 | ₹2838.10 | ₹2856.10 | 61,064 |
| 2026-03-12 | ₹3047.00 | ₹3047.00 | ₹2961.00 | ₹2976.60 | 42,857 |
| 2026-03-11 | ₹3062.50 | ₹3131.00 | ₹2999.60 | ₹3039.70 | 64,147 |
| 2026-03-10 | ₹2880.00 | ₹3048.90 | ₹2861.60 | ₹3028.20 | 95,687 |
| 2026-03-09 | ₹2872.00 | ₹2914.10 | ₹2780.70 | ₹2811.00 | 68,820 |
| 2026-03-06 | ₹2988.90 | ₹3000.00 | ₹2911.00 | ₹2928.70 | 47,408 |
| 2026-03-05 | ₹3015.00 | ₹3052.80 | ₹2923.20 | ₹2988.90 | 70,983 |
| 2026-03-04 | ₹3076.00 | ₹3092.90 | ₹2935.50 | ₹2969.50 | 83,314 |
| 2026-03-02 | ₹3001.30 | ₹3134.90 | ₹2988.00 | ₹3076.00 | 57,025 |
| 2026-02-27 | ₹3173.60 | ₹3173.60 | ₹3073.60 | ₹3116.90 | 41,644 |
| 2026-02-26 | ₹3176.00 | ₹3183.10 | ₹3125.00 | ₹3146.40 | 28,742 |
| 2026-02-25 | ₹3218.00 | ₹3230.00 | ₹3135.30 | ₹3166.20 | 108,471 |
| 2026-02-24 | ₹3065.00 | ₹3224.00 | ₹3026.70 | ₹3183.60 | 218,731 |
| 2026-02-23 | ₹2979.00 | ₹3117.50 | ₹2952.10 | ₹3075.20 | 152,444 |
| 2026-02-20 | ₹2951.00 | ₹2964.00 | ₹2910.00 | ₹2934.80 | 32,827 |
| 2026-02-19 | ₹3014.00 | ₹3048.70 | ₹2918.20 | ₹2955.20 | 40,932 |
| 2026-02-18 | ₹3082.50 | ₹3082.50 | ₹2988.00 | ₹2995.50 | 36,930 |
| 2026-02-17 | ₹3053.50 | ₹3147.00 | ₹3021.90 | ₹3056.10 | 57,978 |
| 2026-02-16 | ₹3090.00 | ₹3139.00 | ₹3018.00 | ₹3033.20 | 51,311 |
| 2026-02-13 | ₹3145.00 | ₹3145.00 | ₹3062.00 | ₹3084.00 | 42,512 |
| 2026-02-12 | ₹3196.00 | ₹3209.90 | ₹3130.00 | ₹3156.00 | 37,541 |
| 2026-02-11 | ₹3112.00 | ₹3247.00 | ₹3089.10 | ₹3196.70 | 197,504 |
| 2026-02-10 | ₹3081.50 | ₹3092.90 | ₹3038.50 | ₹3080.10 | 102,490 |
| 2026-02-09 | ₹3023.90 | ₹3067.70 | ₹2996.80 | ₹3052.60 | 49,835 |
| 2026-02-06 | ₹3037.70 | ₹3063.80 | ₹2936.40 | ₹2967.20 | 95,709 |
| 2026-02-05 | ₹3108.00 | ₹3144.00 | ₹3015.00 | ₹3037.70 | 97,093 |
| 2026-02-04 | ₹2850.00 | ₹3137.50 | ₹2850.00 | ₹3109.70 | 271,386 |
| 2026-02-03 | ₹2810.00 | ₹2918.80 | ₹2679.10 | ₹2840.50 | 199,879 |
| 2026-02-02 | ₹2690.00 | ₹2713.00 | ₹2570.70 | ₹2675.30 | 57,472 |
| 2026-02-01 | ₹2740.00 | ₹2749.00 | ₹2630.00 | ₹2656.80 | 26,781 |
| 2026-01-30 | ₹2665.00 | ₹2770.00 | ₹2640.50 | ₹2749.30 | 61,764 |
| 2026-01-29 | ₹2716.00 | ₹2729.80 | ₹2620.00 | ₹2668.60 | 38,390 |
| 2026-01-28 | ₹2698.00 | ₹2743.90 | ₹2671.90 | ₹2702.20 | 49,615 |
| 2026-01-27 | ₹2700.30 | ₹2740.30 | ₹2631.40 | ₹2693.70 | 70,250 |
| 2026-01-23 | ₹2869.30 | ₹2869.30 | ₹2670.10 | ₹2700.30 | 65,847 |
| 2026-01-22 | ₹2799.00 | ₹2855.00 | ₹2775.00 | ₹2832.90 | 63,755 |
| 2026-01-21 | ₹2700.00 | ₹2793.20 | ₹2700.00 | ₹2748.80 | 67,830 |
| 2026-01-20 | ₹2900.40 | ₹2953.00 | ₹2729.00 | ₹2738.70 | 103,437 |
| 2026-01-19 | ₹2866.40 | ₹2905.60 | ₹2819.00 | ₹2834.20 | 76,238 |
| 2026-01-16 | ₹2986.20 | ₹2995.70 | ₹2875.20 | ₹2885.80 | 95,838 |
| 2026-01-14 | ₹3017.20 | ₹3075.10 | ₹2970.00 | ₹2989.90 | 79,273 |
| 2026-01-13 | ₹3141.80 | ₹3159.00 | ₹3019.10 | ₹3045.80 | 49,848 |
| 2026-01-12 | ₹3200.00 | ₹3200.00 | ₹3077.50 | ₹3103.80 | 142,063 |
| 2026-01-09 | ₹3280.00 | ₹3357.60 | ₹3166.50 | ₹3185.20 | 137,697 |
| 2026-01-08 | ₹3360.00 | ₹3396.40 | ₹3256.30 | ₹3284.20 | 59,963 |
| 2026-01-07 | ₹3320.00 | ₹3407.20 | ₹3312.60 | ₹3374.40 | 82,862 |
| 2026-01-06 | ₹3342.50 | ₹3400.40 | ₹3315.90 | ₹3335.90 | 91,511 |
| 2026-01-05 | ₹3321.80 | ₹3404.00 | ₹3305.00 | ₹3360.30 | 146,529 |
| 2026-01-02 | ₹3140.00 | ₹3348.80 | ₹3130.00 | ₹3297.20 | 141,252 |
| 2026-01-01 | ₹3245.00 | ₹3265.00 | ₹3080.00 | ₹3144.80 | 126,502 |
Shriram Pistons & Rings Share Price Performance Analysis (Jun 2016 - May 2026)
SHRIPISTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.99%
₹3144.80 → ₹3238.70
Year to Date
Price Volatility
8.80%
Low Volatility
Year to Date
Average Daily Volume
93,194
Year to Date Average
NSE Exchange
Shriram Pistons & Rings Share Price History – Frequently Asked Questions
Common questions about SHRIPISTON historical data and records. Examine SHRIPISTON earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shriram Pistons & Rings (SHRIPISTON)?
The all-time high share price of Shriram Pistons & Rings was ₹3764.9 recorded on April 20, 2026 on the NSE exchange.
What is the all-time low share price of Shriram Pistons & Rings (SHRIPISTON)?
The all-time low share price of Shriram Pistons & Rings was ₹192.5 recorded on June 09, 2016 on the NSE exchange.
How can I download SHRIPISTON historical share price data?
You can download Shriram Pistons & Rings 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 SHRIPISTON shares?
The highest trading volume day for Shriram Pistons & Rings was 2,512,982 shares traded on December 05, 2025 on the NSE exchange, with share price at ₹2837.9.