Price Data Selection & Download
Shriram Pistons & Rings Share Price All Time Records & Statistics (Jun 2016 - Jul 2026)
2421 daily OHLCV records on NSE from June 2016 to July 2026. Examine SHRIPISTON earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4522.80
July 21, 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 - Jul 2026)
SHRIPISTON daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4265.10 | ₹4270.00 | ₹4121.50 | ₹4159.90 | 58,423 |
| 2026-07-23 | ₹4370.10 | ₹4370.10 | ₹4260.00 | ₹4277.90 | 37,098 |
| 2026-07-22 | ₹4500.00 | ₹4518.00 | ₹4335.00 | ₹4394.40 | 100,686 |
| 2026-07-21 | ₹4242.00 | ₹4522.80 | ₹4234.10 | ₹4475.30 | 96,151 |
| 2026-07-20 | ₹4169.90 | ₹4250.00 | ₹4130.80 | ₹4233.80 | 173,971 |
| 2026-07-17 | ₹4196.20 | ₹4229.20 | ₹4101.10 | ₹4169.90 | 42,047 |
| 2026-07-16 | ₹4175.60 | ₹4238.90 | ₹4125.00 | ₹4196.20 | 33,581 |
| 2026-07-15 | ₹4218.50 | ₹4311.90 | ₹4163.20 | ₹4175.60 | 26,876 |
| 2026-07-14 | ₹4150.00 | ₹4205.00 | ₹4112.50 | ₹4188.30 | 34,742 |
| 2026-07-13 | ₹4157.00 | ₹4243.90 | ₹4125.10 | ₹4185.10 | 35,867 |
| 2026-07-10 | ₹4263.00 | ₹4275.60 | ₹4157.10 | ₹4189.60 | 28,053 |
| 2026-07-09 | ₹4148.70 | ₹4274.10 | ₹4112.70 | ₹4246.30 | 30,476 |
| 2026-07-08 | ₹4276.90 | ₹4296.60 | ₹4088.00 | ₹4116.80 | 43,490 |
| 2026-07-07 | ₹4227.50 | ₹4293.00 | ₹4151.00 | ₹4269.10 | 28,892 |
| 2026-07-06 | ₹4197.50 | ₹4260.00 | ₹4172.10 | ₹4217.50 | 35,899 |
| 2026-07-03 | ₹4308.00 | ₹4311.20 | ₹4180.00 | ₹4197.50 | 45,339 |
| 2026-07-02 | ₹4380.20 | ₹4383.50 | ₹4222.60 | ₹4306.50 | 67,246 |
| 2026-07-01 | ₹4210.00 | ₹4421.50 | ₹4200.00 | ₹4380.20 | 122,417 |
| 2026-06-30 | ₹4010.00 | ₹4217.90 | ₹3990.70 | ₹4187.40 | 152,625 |
| 2026-06-29 | ₹4036.40 | ₹4069.00 | ₹3951.10 | ₹4008.90 | 76,546 |
| 2026-06-25 | ₹3930.00 | ₹4050.00 | ₹3926.90 | ₹4033.00 | 82,433 |
| 2026-06-24 | ₹3840.00 | ₹3951.00 | ₹3802.00 | ₹3926.90 | 85,513 |
| 2026-06-23 | ₹3829.00 | ₹3889.90 | ₹3774.20 | ₹3852.70 | 101,033 |
| 2026-06-22 | ₹3731.00 | ₹3862.90 | ₹3731.00 | ₹3800.80 | 89,385 |
| 2026-06-19 | ₹3830.00 | ₹3860.00 | ₹3714.40 | ₹3739.70 | 66,281 |
| 2026-06-18 | ₹3715.00 | ₹3838.00 | ₹3684.10 | ₹3807.20 | 130,749 |
| 2026-06-17 | ₹3719.00 | ₹3759.50 | ₹3670.00 | ₹3704.00 | 36,366 |
| 2026-06-16 | ₹3763.60 | ₹3788.20 | ₹3680.00 | ₹3695.80 | 68,650 |
| 2026-06-15 | ₹3598.00 | ₹3763.90 | ₹3577.00 | ₹3741.90 | 219,352 |
| 2026-06-12 | ₹3571.50 | ₹3638.00 | ₹3510.50 | ₹3524.40 | 83,307 |
| 2026-06-11 | ₹3425.00 | ₹3535.00 | ₹3367.80 | ₹3501.20 | 84,713 |
| 2026-06-10 | ₹3302.20 | ₹3459.80 | ₹3274.10 | ₹3424.80 | 241,256 |
| 2026-06-09 | ₹3330.00 | ₹3343.80 | ₹3265.00 | ₹3301.40 | 16,127 |
| 2026-06-08 | ₹3355.00 | ₹3387.30 | ₹3263.10 | ₹3292.50 | 26,738 |
| 2026-06-05 | ₹3420.70 | ₹3428.00 | ₹3332.10 | ₹3406.10 | 36,787 |
| 2026-06-04 | ₹3469.90 | ₹3493.90 | ₹3390.90 | ₹3399.30 | 24,827 |
| 2026-06-03 | ₹3452.00 | ₹3488.00 | ₹3380.10 | ₹3469.90 | 34,100 |
| 2026-06-02 | ₹3364.00 | ₹3460.00 | ₹3305.70 | ₹3452.10 | 53,083 |
| 2026-06-01 | ₹3391.00 | ₹3406.90 | ₹3305.00 | ₹3337.70 | 41,519 |
| 2026-05-29 | ₹3274.80 | ₹3472.00 | ₹3274.80 | ₹3391.00 | 92,354 |
| 2026-05-27 | ₹3315.60 | ₹3349.90 | ₹3287.00 | ₹3323.60 | 26,582 |
| 2026-05-26 | ₹3238.70 | ₹3323.90 | ₹3222.20 | ₹3296.30 | 35,651 |
| 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 - Jul 2026)
SHRIPISTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.28%
₹3144.80 → ₹4159.90
Year to Date
Price Volatility
13.49%
Low Volatility
Year to Date
Average Daily Volume
86,187
Year to Date Average
NSE Exchange
Shriram Pistons & Rings Share Price History – Frequently Asked Questions
Common questions about SHRIPISTON historical data and records. For live price, key ratios and fundamentals, see SHRIPISTON share price.
What is the all-time high share price of Shriram Pistons & Rings (SHRIPISTON)?
The all-time high share price of Shriram Pistons & Rings was ₹4522.8 recorded on July 21, 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.