Price Data Selection & Download
Shristi Infrastructure Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4194 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Shristi Infrastructure share price screener.
Share Price All Time High
₹1029.00
January 03, 2008
BSE Exchange
Share Price All Time Low
₹18.68
April 03, 2023
BSE Exchange
Highest Volume Trading Day
1,182,968
August 22, 2014 • ₹135.55
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHRISTI daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹34.01 | ₹38.95 | ₹34.00 | ₹36.00 | 2,180 |
| 2026-05-26 | ₹33.00 | ₹35.70 | ₹33.00 | ₹35.66 | 11,282 |
| 2026-05-25 | ₹32.46 | ₹32.46 | ₹30.13 | ₹32.46 | 11 |
| 2026-05-22 | ₹32.99 | ₹32.99 | ₹32.30 | ₹32.30 | 318 |
| 2026-05-21 | ₹30.50 | ₹30.50 | ₹29.20 | ₹30.16 | 202 |
| 2026-05-20 | ₹32.80 | ₹32.80 | ₹30.50 | ₹30.50 | 422 |
| 2026-05-19 | ₹34.98 | ₹34.98 | ₹30.00 | ₹30.40 | 1,121 |
| 2026-05-18 | ₹32.11 | ₹35.65 | ₹30.00 | ₹31.95 | 950 |
| 2026-05-14 | ₹32.44 | ₹32.44 | ₹31.15 | ₹32.44 | 534 |
| 2026-05-12 | ₹33.10 | ₹33.10 | ₹33.10 | ₹33.10 | 115 |
| 2026-05-11 | ₹35.06 | ₹35.06 | ₹35.05 | ₹35.05 | 39 |
| 2026-05-07 | ₹33.10 | ₹35.17 | ₹33.10 | ₹35.05 | 1,625 |
| 2026-05-06 | ₹32.60 | ₹32.79 | ₹31.90 | ₹32.79 | 4,004 |
| 2026-05-05 | ₹30.13 | ₹31.90 | ₹29.79 | ₹29.81 | 1,013 |
| 2026-05-04 | ₹31.46 | ₹31.46 | ₹31.46 | ₹31.46 | 94 |
| 2026-04-30 | ₹31.88 | ₹31.88 | ₹29.75 | ₹31.46 | 135 |
| 2026-04-29 | ₹33.80 | ₹33.80 | ₹31.25 | ₹31.25 | 751 |
| 2026-04-27 | ₹31.80 | ₹34.79 | ₹30.21 | ₹33.95 | 4,536 |
| 2026-04-24 | ₹28.98 | ₹31.87 | ₹28.50 | ₹31.75 | 9,375 |
| 2026-04-23 | ₹29.00 | ₹29.00 | ₹28.98 | ₹28.98 | 6 |
| 2026-04-22 | ₹26.81 | ₹28.00 | ₹26.81 | ₹27.10 | 201 |
| 2026-04-21 | ₹30.70 | ₹30.70 | ₹27.50 | ₹28.79 | 505 |
| 2026-04-20 | ₹30.00 | ₹30.65 | ₹27.95 | ₹27.95 | 1,439 |
| 2026-04-17 | ₹29.99 | ₹29.99 | ₹26.31 | ₹27.93 | 1,225 |
| 2026-04-16 | ₹26.78 | ₹29.59 | ₹26.78 | ₹28.00 | 424 |
| 2026-04-13 | ₹25.26 | ₹30.65 | ₹25.26 | ₹26.91 | 224 |
| 2026-04-10 | ₹28.59 | ₹28.59 | ₹25.11 | ₹27.99 | 503 |
| 2026-04-09 | ₹29.00 | ₹29.00 | ₹25.00 | ₹26.00 | 727 |
| 2026-04-08 | ₹25.73 | ₹27.90 | ₹25.73 | ₹26.66 | 1,083 |
| 2026-04-07 | ₹31.00 | ₹31.00 | ₹25.00 | ₹25.51 | 499 |
| 2026-04-06 | ₹30.00 | ₹30.00 | ₹26.15 | ₹26.15 | 2 |
| 2026-04-02 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 53 |
| 2026-04-01 | ₹27.10 | ₹28.00 | ₹27.10 | ₹28.00 | 25 |
| 2026-03-30 | ₹26.18 | ₹29.42 | ₹24.17 | ₹27.25 | 144 |
| 2026-03-27 | ₹26.94 | ₹30.46 | ₹24.50 | ₹24.55 | 2,612 |
| 2026-03-25 | ₹26.88 | ₹26.88 | ₹25.00 | ₹25.45 | 597 |
| 2026-03-24 | ₹27.87 | ₹27.87 | ₹23.55 | ₹23.89 | 933 |
| 2026-03-23 | ₹25.84 | ₹29.88 | ₹23.20 | ₹23.94 | 620 |
| 2026-03-20 | ₹31.45 | ₹31.45 | ₹25.10 | ₹25.96 | 448 |
| 2026-03-19 | ₹29.94 | ₹29.94 | ₹25.90 | ₹26.27 | 20 |
| 2026-03-18 | ₹29.88 | ₹29.88 | ₹27.99 | ₹27.99 | 22 |
| 2026-03-17 | ₹28.88 | ₹28.88 | ₹25.70 | ₹27.70 | 228 |
| 2026-03-16 | ₹29.99 | ₹32.23 | ₹25.75 | ₹25.89 | 159 |
| 2026-03-13 | ₹28.16 | ₹28.16 | ₹27.00 | ₹27.00 | 151 |
| 2026-03-12 | ₹28.56 | ₹29.20 | ₹24.20 | ₹28.72 | 2,965 |
| 2026-03-10 | ₹30.00 | ₹30.00 | ₹29.50 | ₹29.50 | 107 |
| 2026-03-09 | ₹29.00 | ₹29.00 | ₹26.01 | ₹28.50 | 776 |
| 2026-03-06 | ₹29.50 | ₹29.50 | ₹28.06 | ₹29.00 | 331 |
| 2026-03-05 | ₹31.94 | ₹31.94 | ₹29.50 | ₹29.50 | 115 |
| 2026-03-04 | ₹26.01 | ₹31.99 | ₹26.01 | ₹30.84 | 449 |
| 2026-03-02 | ₹28.66 | ₹30.40 | ₹27.00 | ₹30.00 | 5 |
| 2026-02-27 | ₹28.62 | ₹32.79 | ₹28.11 | ₹30.12 | 594 |
| 2026-02-26 | ₹28.00 | ₹32.97 | ₹27.55 | ₹28.62 | 1,584 |
| 2026-02-25 | ₹27.72 | ₹28.99 | ₹27.06 | ₹28.00 | 133 |
| 2026-02-24 | ₹27.93 | ₹28.00 | ₹27.93 | ₹28.00 | 4 |
| 2026-02-23 | ₹30.92 | ₹30.92 | ₹26.50 | ₹27.66 | 402 |
| 2026-02-20 | ₹31.94 | ₹31.94 | ₹30.00 | ₹30.92 | 332 |
| 2026-02-19 | ₹31.94 | ₹31.94 | ₹30.80 | ₹30.83 | 9 |
| 2026-02-18 | ₹26.20 | ₹30.27 | ₹26.20 | ₹29.90 | 644 |
| 2026-02-17 | ₹32.99 | ₹32.99 | ₹30.00 | ₹30.28 | 527 |
| 2026-02-16 | ₹31.00 | ₹33.00 | ₹31.00 | ₹33.00 | 16 |
| 2026-02-13 | ₹33.96 | ₹33.96 | ₹27.56 | ₹31.89 | 870 |
| 2026-02-12 | ₹34.90 | ₹34.90 | ₹29.16 | ₹30.00 | 55 |
| 2026-02-11 | ₹34.94 | ₹34.94 | ₹28.00 | ₹31.08 | 1,393 |
| 2026-02-09 | ₹33.35 | ₹33.35 | ₹26.00 | ₹29.19 | 145 |
| 2026-02-06 | ₹32.95 | ₹32.95 | ₹27.50 | ₹28.02 | 444 |
| 2026-02-05 | ₹35.40 | ₹35.40 | ₹27.01 | ₹27.48 | 237 |
| 2026-02-04 | ₹29.59 | ₹29.59 | ₹29.59 | ₹29.59 | 201 |
| 2026-02-03 | ₹30.13 | ₹30.13 | ₹29.59 | ₹29.59 | 7 |
| 2026-02-02 | ₹30.28 | ₹30.28 | ₹29.84 | ₹29.84 | 115 |
| 2026-02-01 | ₹27.01 | ₹30.50 | ₹27.01 | ₹27.53 | 27 |
| 2026-01-30 | ₹29.00 | ₹29.81 | ₹27.85 | ₹29.67 | 42 |
| 2026-01-29 | ₹27.00 | ₹30.98 | ₹27.00 | ₹27.14 | 385 |
| 2026-01-28 | ₹29.89 | ₹29.89 | ₹28.99 | ₹29.00 | 359 |
| 2026-01-27 | ₹30.98 | ₹30.98 | ₹27.07 | ₹27.51 | 351 |
| 2026-01-23 | ₹27.80 | ₹29.91 | ₹27.05 | ₹29.00 | 57 |
| 2026-01-22 | ₹29.38 | ₹29.38 | ₹27.00 | ₹28.03 | 858 |
| 2026-01-21 | ₹29.59 | ₹29.59 | ₹29.59 | ₹29.59 | 2 |
| 2026-01-20 | ₹30.20 | ₹30.20 | ₹29.59 | ₹29.59 | 14 |
| 2026-01-19 | ₹30.85 | ₹30.85 | ₹26.20 | ₹28.60 | 796 |
| 2026-01-16 | ₹34.85 | ₹34.85 | ₹28.55 | ₹28.69 | 2,932 |
| 2026-01-14 | ₹32.29 | ₹32.29 | ₹26.72 | ₹31.72 | 117 |
| 2026-01-13 | ₹34.85 | ₹34.85 | ₹29.12 | ₹29.41 | 515 |
| 2026-01-12 | ₹32.88 | ₹32.88 | ₹31.85 | ₹32.35 | 6 |
| 2026-01-09 | ₹29.50 | ₹31.45 | ₹29.50 | ₹30.12 | 1,799 |
| 2026-01-08 | ₹29.00 | ₹32.60 | ₹28.60 | ₹32.50 | 566 |
| 2026-01-07 | ₹31.80 | ₹31.80 | ₹29.00 | ₹31.00 | 141 |
| 2026-01-06 | ₹32.00 | ₹32.00 | ₹31.80 | ₹31.80 | 5 |
| 2026-01-02 | ₹33.10 | ₹33.10 | ₹33.10 | ₹33.10 | 1 |
| 2026-01-01 | ₹33.85 | ₹33.85 | ₹31.25 | ₹33.20 | 130 |
Shristi Infrastructure Share Price Performance Analysis (Jan 2008 - May 2026)
SHRISTI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+8.43%
₹33.20 → ₹36.00
Year to Date
Price Volatility
8.63%
Low Volatility
Year to Date
Average Daily Volume
812
Year to Date Average
BSE Exchange
Shristi Infrastructure Share Price History – Frequently Asked Questions
Common questions about SHRISTI historical data and records. Examine Shristi Infrastructure quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shristi Infrastructure (SHRISTI)?
The all-time high share price of Shristi Infrastructure was ₹1029.0 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Shristi Infrastructure (SHRISTI)?
The all-time low share price of Shristi Infrastructure was ₹18.68 recorded on April 03, 2023 on the BSE exchange.
How can I download SHRISTI historical share price data?
You can download Shristi Infrastructure 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 SHRISTI shares?
The highest trading volume day for Shristi Infrastructure was 1,182,968 shares traded on August 22, 2014 on the BSE exchange, with share price at ₹135.55.