Price Data Selection & Download
SNL Bearings Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4143 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review SNL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹514.40
September 11, 2024
BSE Exchange
Share Price All Time Low
₹5.71
March 20, 2009
BSE Exchange
Highest Volume Trading Day
389,642
September 08, 2010 • ₹100.05
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SNL daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹449.90 | ₹475.90 | ₹448.05 | ₹472.30 | 11,403 |
| 2026-09-17 | ₹427.70 | ₹456.00 | ₹425.10 | ₹444.15 | 7,943 |
| 2026-09-16 | ₹422.55 | ₹439.00 | ₹407.30 | ₹428.60 | 3,859 |
| 2026-09-15 | ₹422.00 | ₹434.80 | ₹420.00 | ₹422.55 | 2,367 |
| 2026-09-11 | ₹421.50 | ₹440.00 | ₹415.60 | ₹429.05 | 5,261 |
| 2026-09-10 | ₹413.85 | ₹428.70 | ₹413.85 | ₹419.55 | 2,580 |
| 2026-09-09 | ₹410.05 | ₹414.95 | ₹410.05 | ₹413.85 | 4,434 |
| 2026-09-08 | ₹414.50 | ₹420.80 | ₹411.60 | ₹412.75 | 2,170 |
| 2026-09-07 | ₹428.00 | ₹428.95 | ₹412.50 | ₹414.65 | 7,898 |
| 2026-09-04 | ₹387.00 | ₹424.85 | ₹387.00 | ₹417.10 | 10,604 |
| 2026-09-03 | ₹385.80 | ₹389.00 | ₹384.00 | ₹387.00 | 5,228 |
| 2026-09-02 | ₹389.95 | ₹394.80 | ₹384.35 | ₹389.85 | 1,630 |
| 2026-09-01 | ₹382.60 | ₹388.00 | ₹380.00 | ₹387.95 | 343 |
| 2026-08-31 | ₹382.50 | ₹389.95 | ₹382.00 | ₹386.45 | 3,509 |
| 2026-08-28 | ₹383.00 | ₹386.90 | ₹378.10 | ₹383.85 | 1,041 |
| 2026-08-27 | ₹387.85 | ₹390.00 | ₹386.05 | ₹386.15 | 1,593 |
| 2026-08-26 | ₹387.25 | ₹392.00 | ₹387.25 | ₹387.85 | 534 |
| 2026-08-25 | ₹395.80 | ₹395.80 | ₹384.50 | ₹386.65 | 820 |
| 2026-08-24 | ₹386.00 | ₹394.00 | ₹386.00 | ₹388.00 | 707 |
| 2026-08-21 | ₹391.65 | ₹394.75 | ₹386.30 | ₹394.20 | 774 |
| 2026-08-20 | ₹391.40 | ₹398.00 | ₹391.15 | ₹395.40 | 974 |
| 2026-08-19 | ₹394.90 | ₹394.90 | ₹386.00 | ₹391.40 | 1,634 |
| 2026-08-18 | ₹388.00 | ₹394.00 | ₹381.30 | ₹389.90 | 3,563 |
| 2026-08-17 | ₹390.00 | ₹393.35 | ₹387.90 | ₹391.00 | 1,268 |
| 2026-08-14 | ₹385.00 | ₹392.00 | ₹385.00 | ₹387.45 | 2,672 |
| 2026-08-13 | ₹391.50 | ₹391.50 | ₹386.00 | ₹386.00 | 1,451 |
| 2026-08-12 | ₹388.75 | ₹390.10 | ₹385.05 | ₹389.80 | 1,097 |
| 2026-08-11 | ₹391.20 | ₹394.50 | ₹386.85 | ₹388.75 | 1,446 |
| 2026-08-10 | ₹391.50 | ₹396.00 | ₹390.00 | ₹390.75 | 2,191 |
| 2026-08-07 | ₹385.95 | ₹399.50 | ₹385.10 | ₹396.15 | 8,487 |
| 2026-08-06 | ₹378.50 | ₹394.00 | ₹378.05 | ₹385.10 | 7,703 |
| 2026-08-05 | ₹381.35 | ₹395.00 | ₹381.35 | ₹385.90 | 1,302 |
| 2026-08-04 | ₹384.10 | ₹387.00 | ₹382.30 | ₹383.15 | 1,853 |
| 2026-08-03 | ₹390.00 | ₹392.00 | ₹381.25 | ₹384.10 | 959 |
| 2026-07-31 | ₹388.00 | ₹388.00 | ₹378.20 | ₹385.20 | 74 |
| 2026-07-30 | ₹385.85 | ₹385.85 | ₹378.00 | ₹381.90 | 419 |
| 2026-07-29 | ₹380.05 | ₹386.25 | ₹380.00 | ₹382.30 | 1,518 |
| 2026-07-28 | ₹385.95 | ₹393.90 | ₹375.25 | ₹378.00 | 998 |
| 2026-07-27 | ₹389.00 | ₹389.95 | ₹378.40 | ₹382.45 | 941 |
| 2026-07-24 | ₹378.00 | ₹384.50 | ₹378.00 | ₹381.20 | 730 |
| 2026-07-23 | ₹379.70 | ₹383.80 | ₹378.00 | ₹383.15 | 393 |
| 2026-07-22 | ₹381.00 | ₹386.00 | ₹378.55 | ₹379.70 | 785 |
| 2026-07-21 | ₹379.05 | ₹389.00 | ₹373.65 | ₹380.05 | 275 |
| 2026-07-20 | ₹377.80 | ₹383.40 | ₹370.85 | ₹379.00 | 477 |
| 2026-07-17 | ₹382.60 | ₹384.00 | ₹377.40 | ₹377.80 | 970 |
| 2026-07-16 | ₹379.10 | ₹382.55 | ₹379.05 | ₹382.55 | 644 |
| 2026-07-15 | ₹380.05 | ₹384.00 | ₹378.65 | ₹378.75 | 1,702 |
| 2026-07-14 | ₹379.10 | ₹381.80 | ₹378.85 | ₹379.95 | 1,471 |
| 2026-07-13 | ₹378.15 | ₹385.00 | ₹378.10 | ₹381.80 | 815 |
| 2026-07-10 | ₹384.40 | ₹388.75 | ₹378.15 | ₹380.65 | 2,060 |
| 2026-07-09 | ₹384.35 | ₹384.50 | ₹380.25 | ₹384.50 | 717 |
| 2026-07-08 | ₹385.00 | ₹389.00 | ₹378.00 | ₹379.50 | 2,560 |
| 2026-07-07 | ₹379.00 | ₹383.50 | ₹377.00 | ₹378.70 | 854 |
| 2026-07-06 | ₹374.00 | ₹388.30 | ₹374.00 | ₹383.50 | 388 |
| 2026-07-03 | ₹381.75 | ₹387.70 | ₹378.00 | ₹379.70 | 1,353 |
| 2026-07-02 | ₹390.00 | ₹390.00 | ₹382.35 | ₹388.80 | 1,685 |
| 2026-07-01 | ₹382.00 | ₹389.90 | ₹382.00 | ₹386.75 | 844 |
| 2026-06-30 | ₹376.85 | ₹390.00 | ₹376.85 | ₹387.40 | 2,344 |
| 2026-06-29 | ₹390.00 | ₹390.00 | ₹375.55 | ₹376.85 | 1,970 |
| 2026-06-25 | ₹376.55 | ₹382.90 | ₹376.55 | ₹380.40 | 1,115 |
| 2026-06-24 | ₹376.00 | ₹381.00 | ₹376.00 | ₹378.40 | 1,141 |
| 2026-06-23 | ₹374.15 | ₹381.50 | ₹373.10 | ₹378.10 | 387 |
| 2026-06-22 | ₹367.40 | ₹377.95 | ₹367.40 | ₹377.05 | 1,910 |
| 2026-06-19 | ₹377.80 | ₹377.80 | ₹367.55 | ₹371.30 | 1,421 |
| 2026-06-18 | ₹372.20 | ₹378.00 | ₹370.05 | ₹370.70 | 1,384 |
| 2026-06-17 | ₹373.00 | ₹374.00 | ₹371.50 | ₹372.20 | 466 |
| 2026-06-16 | ₹378.00 | ₹378.00 | ₹365.30 | ₹373.70 | 975 |
| 2026-06-15 | ₹379.95 | ₹380.00 | ₹375.35 | ₹376.85 | 990 |
| 2026-06-12 | ₹392.60 | ₹392.60 | ₹370.65 | ₹372.35 | 1,735 |
| 2026-06-11 | ₹378.75 | ₹387.85 | ₹378.75 | ₹379.15 | 539 |
| 2026-06-10 | ₹387.95 | ₹388.05 | ₹383.25 | ₹383.85 | 377 |
| 2026-06-09 | ₹388.15 | ₹396.00 | ₹388.00 | ₹388.40 | 2,683 |
| 2026-06-08 | ₹378.85 | ₹399.45 | ₹378.85 | ₹387.85 | 5,789 |
| 2026-06-05 | ₹378.55 | ₹381.20 | ₹371.00 | ₹381.00 | 2,343 |
| 2026-06-04 | ₹375.00 | ₹378.00 | ₹370.50 | ₹376.60 | 2,174 |
| 2026-06-03 | ₹366.45 | ₹374.50 | ₹366.05 | ₹372.85 | 1,770 |
| 2026-06-02 | ₹365.00 | ₹369.80 | ₹363.00 | ₹366.45 | 2,239 |
| 2026-06-01 | ₹372.35 | ₹373.05 | ₹360.00 | ₹366.05 | 1,333 |
| 2026-05-29 | ₹376.95 | ₹376.95 | ₹371.00 | ₹372.20 | 1,456 |
| 2026-05-27 | ₹372.00 | ₹375.25 | ₹371.05 | ₹374.85 | 1,153 |
| 2026-05-26 | ₹371.50 | ₹374.45 | ₹364.05 | ₹371.15 | 2,470 |
| 2026-05-25 | ₹367.00 | ₹374.55 | ₹367.00 | ₹370.85 | 7,079 |
| 2026-05-22 | ₹372.80 | ₹372.80 | ₹363.95 | ₹365.75 | 5,537 |
| 2026-05-21 | ₹373.70 | ₹375.00 | ₹363.20 | ₹370.55 | 3,685 |
| 2026-05-20 | ₹368.85 | ₹374.85 | ₹363.10 | ₹371.90 | 4,449 |
| 2026-05-19 | ₹361.00 | ₹369.95 | ₹361.00 | ₹363.05 | 149 |
| 2026-05-18 | ₹373.95 | ₹373.95 | ₹359.70 | ₹360.85 | 1,463 |
| 2026-05-15 | ₹366.80 | ₹377.00 | ₹365.15 | ₹366.80 | 3,049 |
| 2026-05-14 | ₹373.95 | ₹373.95 | ₹362.00 | ₹365.75 | 948 |
| 2026-05-13 | ₹363.00 | ₹367.55 | ₹350.10 | ₹364.30 | 3,171 |
| 2026-05-12 | ₹369.05 | ₹376.00 | ₹363.20 | ₹364.05 | 3,752 |
| 2026-05-11 | ₹375.00 | ₹379.80 | ₹369.00 | ₹369.65 | 2,145 |
| 2026-05-08 | ₹380.00 | ₹387.90 | ₹371.00 | ₹374.50 | 5,856 |
| 2026-05-07 | ₹381.90 | ₹383.50 | ₹379.10 | ₹380.65 | 18,668 |
| 2026-05-06 | ₹379.15 | ₹393.00 | ₹375.70 | ₹389.55 | 19,851 |
| 2026-05-05 | ₹380.05 | ₹423.50 | ₹366.00 | ₹375.15 | 41,272 |
| 2026-05-04 | ₹355.95 | ₹366.00 | ₹355.95 | ₹365.50 | 2,303 |
| 2026-04-30 | ₹348.00 | ₹354.45 | ₹348.00 | ₹351.35 | 178 |
| 2026-04-29 | ₹354.45 | ₹354.45 | ₹349.30 | ₹349.65 | 416 |
| 2026-04-28 | ₹346.50 | ₹354.95 | ₹345.20 | ₹354.55 | 1,725 |
| 2026-04-27 | ₹343.35 | ₹350.00 | ₹343.35 | ₹348.20 | 423 |
| 2026-04-24 | ₹345.00 | ₹345.00 | ₹342.90 | ₹343.10 | 25 |
| 2026-04-23 | ₹345.20 | ₹349.95 | ₹345.00 | ₹349.75 | 332 |
| 2026-04-22 | ₹345.10 | ₹349.90 | ₹345.00 | ₹345.20 | 85 |
| 2026-04-21 | ₹351.70 | ₹351.70 | ₹343.00 | ₹345.10 | 235 |
| 2026-04-20 | ₹348.20 | ₹348.20 | ₹338.30 | ₹343.90 | 332 |
| 2026-04-17 | ₹354.95 | ₹360.00 | ₹346.50 | ₹347.55 | 1,809 |
| 2026-04-16 | ₹349.30 | ₹349.90 | ₹345.05 | ₹348.35 | 246 |
| 2026-04-15 | ₹362.90 | ₹362.90 | ₹334.70 | ₹349.30 | 2,147 |
| 2026-04-13 | ₹345.00 | ₹347.90 | ₹338.70 | ₹341.60 | 464 |
| 2026-04-10 | ₹343.00 | ₹349.25 | ₹343.00 | ₹345.90 | 1,419 |
| 2026-04-09 | ₹350.00 | ₹350.00 | ₹340.00 | ₹343.00 | 132 |
| 2026-04-08 | ₹340.15 | ₹350.00 | ₹340.15 | ₹343.25 | 1,246 |
| 2026-04-07 | ₹341.40 | ₹341.50 | ₹333.05 | ₹335.10 | 1,007 |
| 2026-04-06 | ₹325.00 | ₹334.90 | ₹320.05 | ₹334.70 | 1,330 |
| 2026-04-02 | ₹312.90 | ₹321.95 | ₹312.90 | ₹321.40 | 180 |
| 2026-04-01 | ₹310.05 | ₹319.00 | ₹305.00 | ₹312.90 | 475 |
| 2026-03-30 | ₹322.25 | ₹330.05 | ₹299.70 | ₹303.85 | 3,890 |
| 2026-03-27 | ₹328.05 | ₹334.50 | ₹313.30 | ₹322.25 | 2,162 |
| 2026-03-25 | ₹332.95 | ₹339.00 | ₹326.60 | ₹328.10 | 1,745 |
| 2026-03-24 | ₹333.05 | ₹344.55 | ₹327.05 | ₹332.90 | 1,302 |
| 2026-03-23 | ₹328.00 | ₹337.45 | ₹326.75 | ₹337.40 | 1,559 |
| 2026-03-20 | ₹330.00 | ₹341.95 | ₹330.00 | ₹331.10 | 1,620 |
| 2026-03-19 | ₹343.50 | ₹345.00 | ₹336.25 | ₹337.45 | 355 |
| 2026-03-18 | ₹347.80 | ₹349.95 | ₹342.00 | ₹343.50 | 506 |
| 2026-03-17 | ₹340.00 | ₹349.95 | ₹340.00 | ₹347.80 | 324 |
| 2026-03-16 | ₹342.00 | ₹342.00 | ₹330.00 | ₹337.50 | 1,029 |
| 2026-03-13 | ₹362.00 | ₹362.00 | ₹332.05 | ₹340.60 | 2,106 |
| 2026-03-11 | ₹362.80 | ₹362.90 | ₹352.30 | ₹358.40 | 213 |
| 2026-03-10 | ₹360.00 | ₹370.00 | ₹353.70 | ₹357.65 | 951 |
| 2026-03-09 | ₹369.95 | ₹369.95 | ₹351.05 | ₹362.55 | 80 |
| 2026-03-06 | ₹365.00 | ₹379.90 | ₹365.00 | ₹365.00 | 288 |
| 2026-03-05 | ₹365.00 | ₹369.00 | ₹350.10 | ₹369.00 | 712 |
| 2026-03-04 | ₹355.35 | ₹357.40 | ₹342.60 | ₹347.55 | 2,234 |
| 2026-03-02 | ₹349.05 | ₹359.95 | ₹349.05 | ₹355.90 | 1,177 |
| 2026-02-27 | ₹368.00 | ₹377.50 | ₹362.90 | ₹366.05 | 241 |
| 2026-02-26 | ₹375.00 | ₹375.00 | ₹365.60 | ₹369.65 | 1,063 |
| 2026-02-25 | ₹371.65 | ₹379.50 | ₹371.60 | ₹374.05 | 687 |
| 2026-02-24 | ₹375.40 | ₹381.00 | ₹370.80 | ₹372.05 | 441 |
| 2026-02-23 | ₹374.70 | ₹380.00 | ₹374.70 | ₹374.80 | 1,661 |
| 2026-02-20 | ₹373.10 | ₹380.00 | ₹370.05 | ₹378.55 | 1,042 |
| 2026-02-19 | ₹374.00 | ₹377.75 | ₹373.10 | ₹373.10 | 125 |
| 2026-02-18 | ₹370.00 | ₹384.00 | ₹364.20 | ₹374.00 | 3,917 |
| 2026-02-17 | ₹366.30 | ₹370.00 | ₹364.00 | ₹369.05 | 1,077 |
| 2026-02-16 | ₹375.00 | ₹375.00 | ₹365.00 | ₹365.10 | 1,399 |
| 2026-02-13 | ₹360.00 | ₹378.00 | ₹360.00 | ₹374.00 | 1,371 |
| 2026-02-12 | ₹366.30 | ₹379.00 | ₹366.30 | ₹376.90 | 988 |
| 2026-02-11 | ₹363.00 | ₹375.95 | ₹362.30 | ₹370.65 | 3,318 |
| 2026-02-10 | ₹360.05 | ₹370.00 | ₹358.55 | ₹364.85 | 1,061 |
| 2026-02-09 | ₹360.30 | ₹365.00 | ₹356.05 | ₹361.25 | 3,501 |
| 2026-02-06 | ₹365.00 | ₹367.50 | ₹358.00 | ₹361.35 | 482 |
| 2026-02-05 | ₹361.00 | ₹361.00 | ₹360.00 | ₹360.00 | 104 |
| 2026-02-04 | ₹364.00 | ₹364.70 | ₹355.05 | ₹360.10 | 1,103 |
| 2026-02-03 | ₹366.00 | ₹369.80 | ₹361.55 | ₹364.00 | 837 |
| 2026-02-02 | ₹358.55 | ₹364.15 | ₹357.85 | ₹364.15 | 238 |
| 2026-02-01 | ₹366.00 | ₹368.00 | ₹361.30 | ₹361.55 | 109 |
| 2026-01-30 | ₹360.00 | ₹364.95 | ₹359.30 | ₹364.00 | 684 |
| 2026-01-29 | ₹365.00 | ₹367.90 | ₹360.25 | ₹362.75 | 326 |
| 2026-01-28 | ₹355.00 | ₹365.00 | ₹355.00 | ₹364.35 | 813 |
| 2026-01-27 | ₹360.05 | ₹366.80 | ₹356.00 | ₹357.00 | 1,694 |
| 2026-01-23 | ₹361.35 | ₹365.00 | ₹358.05 | ₹360.05 | 208 |
| 2026-01-22 | ₹359.00 | ₹370.00 | ₹356.00 | ₹361.30 | 224 |
| 2026-01-21 | ₹365.00 | ₹365.00 | ₹358.90 | ₹359.00 | 269 |
| 2026-01-20 | ₹371.00 | ₹371.00 | ₹358.00 | ₹363.20 | 1,177 |
| 2026-01-19 | ₹364.60 | ₹369.50 | ₹362.80 | ₹369.50 | 191 |
| 2026-01-16 | ₹367.95 | ₹372.90 | ₹361.70 | ₹364.60 | 713 |
| 2026-01-14 | ₹362.85 | ₹368.95 | ₹362.05 | ₹367.95 | 196 |
| 2026-01-13 | ₹363.00 | ₹366.70 | ₹362.20 | ₹362.85 | 252 |
| 2026-01-12 | ₹372.00 | ₹372.00 | ₹365.00 | ₹366.55 | 398 |
| 2026-01-09 | ₹370.00 | ₹370.00 | ₹367.70 | ₹369.00 | 254 |
| 2026-01-08 | ₹372.05 | ₹373.95 | ₹370.05 | ₹372.25 | 509 |
| 2026-01-07 | ₹370.00 | ₹373.55 | ₹366.55 | ₹371.25 | 1,553 |
| 2026-01-06 | ₹369.15 | ₹376.30 | ₹369.05 | ₹370.40 | 306 |
| 2026-01-05 | ₹378.00 | ₹378.00 | ₹367.05 | ₹371.00 | 890 |
| 2026-01-02 | ₹377.35 | ₹379.00 | ₹377.35 | ₹377.60 | 776 |
| 2026-01-01 | ₹375.60 | ₹379.10 | ₹373.50 | ₹377.35 | 1,146 |
SNL Bearings Share Price Performance Analysis (Jan 2008 - Sep 2026)
SNL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.16%
₹377.35 → ₹472.30
Year to Date
Price Volatility
5.95%
Low Volatility
Year to Date
Average Daily Volume
2,110
Year to Date Average
BSE Exchange
SNL Bearings Share Price History – Frequently Asked Questions
Common questions about SNL historical data and records. For live price, key ratios and fundamentals, see SNL screener.
What is the all-time high share price of SNL Bearings (SNL)?
The all-time high share price of SNL Bearings was ₹514.4 recorded on September 11, 2024 on the BSE exchange.
What is the all-time low share price of SNL Bearings (SNL)?
The all-time low share price of SNL Bearings was ₹5.71 recorded on March 20, 2009 on the BSE exchange.
How can I download SNL historical share price data?
You can download SNL Bearings 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 SNL shares?
The highest trading volume day for SNL Bearings was 389,642 shares traded on September 08, 2010 on the BSE exchange, with share price at ₹100.05.