Price Data Selection & Download
South India Paper Mills Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4231 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore STHINPA true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹195.00
April 21, 2022
BSE Exchange
Share Price All Time Low
₹27.45
December 12, 2013
BSE Exchange
Highest Volume Trading Day
631,927
November 18, 2025 • ₹84.65
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
STHINPA daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹94.09 | ₹94.30 | ₹94.00 | ₹94.00 | 715 |
| 2026-05-26 | ₹94.38 | ₹95.00 | ₹93.00 | ₹94.56 | 865 |
| 2026-05-25 | ₹94.90 | ₹94.90 | ₹90.51 | ₹94.38 | 3,112 |
| 2026-05-22 | ₹91.03 | ₹91.03 | ₹91.00 | ₹91.00 | 380 |
| 2026-05-21 | ₹90.87 | ₹91.10 | ₹90.86 | ₹91.02 | 1,273 |
| 2026-05-20 | ₹89.51 | ₹92.70 | ₹89.51 | ₹90.82 | 1,288 |
| 2026-05-19 | ₹90.36 | ₹96.00 | ₹89.50 | ₹89.82 | 5,672 |
| 2026-05-18 | ₹90.05 | ₹91.65 | ₹87.10 | ₹90.36 | 3,380 |
| 2026-05-15 | ₹93.81 | ₹93.81 | ₹92.00 | ₹92.00 | 202 |
| 2026-05-14 | ₹92.00 | ₹93.88 | ₹92.00 | ₹93.81 | 26 |
| 2026-05-13 | ₹93.01 | ₹94.41 | ₹91.00 | ₹91.08 | 383 |
| 2026-05-12 | ₹94.00 | ₹94.90 | ₹89.00 | ₹92.19 | 8,884 |
| 2026-05-11 | ₹93.63 | ₹95.85 | ₹93.50 | ₹94.95 | 2,956 |
| 2026-05-08 | ₹95.06 | ₹96.20 | ₹95.00 | ₹95.54 | 2,276 |
| 2026-05-07 | ₹93.01 | ₹94.99 | ₹93.00 | ₹93.20 | 478 |
| 2026-05-06 | ₹93.04 | ₹93.04 | ₹93.00 | ₹93.00 | 425 |
| 2026-05-05 | ₹94.00 | ₹95.00 | ₹93.00 | ₹93.04 | 2,145 |
| 2026-05-04 | ₹94.50 | ₹97.92 | ₹90.00 | ₹93.32 | 6,222 |
| 2026-04-30 | ₹96.00 | ₹96.00 | ₹94.50 | ₹95.30 | 283 |
| 2026-04-29 | ₹98.00 | ₹98.00 | ₹94.50 | ₹94.51 | 3,932 |
| 2026-04-28 | ₹95.00 | ₹96.00 | ₹95.00 | ₹95.01 | 424 |
| 2026-04-27 | ₹95.12 | ₹97.91 | ₹95.00 | ₹95.02 | 838 |
| 2026-04-24 | ₹94.50 | ₹96.00 | ₹94.50 | ₹95.12 | 1,064 |
| 2026-04-23 | ₹94.50 | ₹95.50 | ₹94.05 | ₹95.00 | 315 |
| 2026-04-22 | ₹93.52 | ₹96.99 | ₹93.50 | ₹94.03 | 1,401 |
| 2026-04-21 | ₹93.50 | ₹94.50 | ₹93.50 | ₹93.50 | 717 |
| 2026-04-20 | ₹93.50 | ₹93.50 | ₹93.50 | ₹93.50 | 227 |
| 2026-04-17 | ₹93.74 | ₹95.61 | ₹93.74 | ₹94.00 | 811 |
| 2026-04-16 | ₹96.70 | ₹98.90 | ₹93.50 | ₹93.65 | 1,703 |
| 2026-04-15 | ₹93.06 | ₹97.00 | ₹93.06 | ₹95.00 | 4,917 |
| 2026-04-13 | ₹93.13 | ₹95.34 | ₹93.06 | ₹93.06 | 1,818 |
| 2026-04-09 | ₹94.90 | ₹95.80 | ₹93.00 | ₹93.12 | 4,232 |
| 2026-04-08 | ₹91.10 | ₹95.00 | ₹91.10 | ₹93.47 | 2,088 |
| 2026-04-07 | ₹90.50 | ₹91.00 | ₹90.50 | ₹91.00 | 2,149 |
| 2026-04-06 | ₹93.69 | ₹93.69 | ₹89.02 | ₹90.50 | 413 |
| 2026-04-02 | ₹89.10 | ₹89.10 | ₹86.20 | ₹88.46 | 3,239 |
| 2026-04-01 | ₹86.05 | ₹89.25 | ₹86.05 | ₹89.25 | 1,040 |
| 2026-03-30 | ₹86.02 | ₹88.00 | ₹86.00 | ₹86.05 | 6,729 |
| 2026-03-27 | ₹89.00 | ₹89.74 | ₹86.13 | ₹88.04 | 6,802 |
| 2026-03-25 | ₹88.01 | ₹96.00 | ₹88.01 | ₹89.74 | 3,986 |
| 2026-03-24 | ₹88.77 | ₹88.77 | ₹87.01 | ₹88.45 | 2,011 |
| 2026-03-23 | ₹89.75 | ₹89.75 | ₹88.00 | ₹88.76 | 4,668 |
| 2026-03-20 | ₹89.95 | ₹90.80 | ₹89.91 | ₹90.00 | 3,169 |
| 2026-03-19 | ₹88.65 | ₹90.80 | ₹82.50 | ₹88.18 | 5,567 |
| 2026-03-18 | ₹88.60 | ₹88.60 | ₹88.00 | ₹88.00 | 3,574 |
| 2026-03-17 | ₹86.00 | ₹88.00 | ₹86.00 | ₹87.71 | 2,784 |
| 2026-03-16 | ₹87.36 | ₹87.90 | ₹86.00 | ₹86.00 | 7,280 |
| 2026-03-13 | ₹91.39 | ₹91.39 | ₹86.50 | ₹86.50 | 4,406 |
| 2026-03-12 | ₹89.00 | ₹89.65 | ₹86.52 | ₹89.44 | 1,433 |
| 2026-03-11 | ₹86.67 | ₹92.85 | ₹86.67 | ₹89.00 | 1,229 |
| 2026-03-10 | ₹90.06 | ₹92.97 | ₹86.40 | ₹87.97 | 16,357 |
| 2026-03-09 | ₹90.50 | ₹92.97 | ₹89.46 | ₹90.06 | 12,723 |
| 2026-03-06 | ₹90.63 | ₹90.67 | ₹90.50 | ₹90.55 | 1,539 |
| 2026-03-05 | ₹90.50 | ₹93.59 | ₹90.50 | ₹90.50 | 1,599 |
| 2026-03-04 | ₹90.50 | ₹93.85 | ₹90.50 | ₹91.00 | 1,760 |
| 2026-03-02 | ₹94.95 | ₹94.95 | ₹91.00 | ₹93.09 | 21,974 |
| 2026-02-27 | ₹93.90 | ₹93.90 | ₹91.00 | ₹91.65 | 854 |
| 2026-02-26 | ₹91.25 | ₹94.75 | ₹91.25 | ₹93.90 | 3,134 |
| 2026-02-25 | ₹92.50 | ₹92.50 | ₹91.00 | ₹91.00 | 578 |
| 2026-02-24 | ₹91.04 | ₹91.04 | ₹91.00 | ₹91.00 | 7,080 |
| 2026-02-23 | ₹91.01 | ₹92.99 | ₹91.00 | ₹91.04 | 6,311 |
| 2026-02-20 | ₹94.80 | ₹94.80 | ₹90.12 | ₹90.99 | 5,128 |
| 2026-02-19 | ₹90.90 | ₹94.90 | ₹88.26 | ₹93.54 | 14,813 |
| 2026-02-18 | ₹91.61 | ₹93.99 | ₹78.00 | ₹88.26 | 46,489 |
| 2026-02-17 | ₹94.45 | ₹94.45 | ₹91.60 | ₹91.60 | 1,403 |
| 2026-02-16 | ₹91.60 | ₹94.00 | ₹91.60 | ₹92.60 | 9,983 |
| 2026-02-13 | ₹91.53 | ₹93.49 | ₹91.53 | ₹92.00 | 1,059 |
| 2026-02-12 | ₹91.55 | ₹93.49 | ₹91.53 | ₹91.53 | 163 |
| 2026-02-11 | ₹94.00 | ₹94.80 | ₹91.50 | ₹93.49 | 183 |
| 2026-02-10 | ₹93.10 | ₹94.00 | ₹91.50 | ₹94.00 | 1,699 |
| 2026-02-09 | ₹91.61 | ₹93.49 | ₹91.50 | ₹91.54 | 4,259 |
| 2026-02-05 | ₹92.90 | ₹94.40 | ₹91.50 | ₹91.58 | 358 |
| 2026-02-04 | ₹92.00 | ₹92.88 | ₹91.50 | ₹91.66 | 1,162 |
| 2026-02-03 | ₹94.95 | ₹99.00 | ₹91.50 | ₹91.86 | 4,359 |
| 2026-02-02 | ₹91.65 | ₹93.00 | ₹91.50 | ₹91.50 | 999 |
| 2026-02-01 | ₹93.99 | ₹93.99 | ₹91.50 | ₹91.65 | 1,459 |
| 2026-01-30 | ₹91.64 | ₹96.00 | ₹91.52 | ₹93.99 | 4,374 |
| 2026-01-29 | ₹91.60 | ₹93.88 | ₹91.50 | ₹91.64 | 1,785 |
| 2026-01-28 | ₹93.00 | ₹93.00 | ₹91.55 | ₹91.60 | 4,700 |
| 2026-01-27 | ₹92.90 | ₹92.90 | ₹91.50 | ₹91.50 | 2,214 |
| 2026-01-23 | ₹91.75 | ₹95.00 | ₹91.50 | ₹91.50 | 2,204 |
| 2026-01-22 | ₹91.50 | ₹95.00 | ₹91.50 | ₹91.75 | 2,596 |
| 2026-01-21 | ₹93.39 | ₹93.40 | ₹91.50 | ₹92.33 | 4,248 |
| 2026-01-20 | ₹94.17 | ₹94.17 | ₹93.20 | ₹93.39 | 14,443 |
| 2026-01-19 | ₹93.50 | ₹95.30 | ₹93.50 | ₹94.17 | 1,708 |
| 2026-01-16 | ₹95.00 | ₹97.80 | ₹93.00 | ₹93.59 | 19,760 |
| 2026-01-14 | ₹93.92 | ₹98.95 | ₹92.01 | ₹92.74 | 5,453 |
| 2026-01-13 | ₹93.20 | ₹93.50 | ₹92.00 | ₹92.08 | 7,146 |
| 2026-01-12 | ₹94.14 | ₹94.14 | ₹90.00 | ₹92.50 | 24,261 |
| 2026-01-09 | ₹92.48 | ₹95.00 | ₹92.20 | ₹94.17 | 2,226 |
| 2026-01-08 | ₹92.45 | ₹95.00 | ₹92.45 | ₹92.48 | 2,590 |
| 2026-01-07 | ₹91.07 | ₹97.00 | ₹91.07 | ₹92.45 | 8,960 |
| 2026-01-06 | ₹90.40 | ₹91.10 | ₹90.00 | ₹91.07 | 2,078 |
| 2026-01-05 | ₹91.10 | ₹91.10 | ₹89.50 | ₹90.40 | 1,159 |
| 2026-01-02 | ₹90.10 | ₹91.00 | ₹89.50 | ₹90.51 | 2,452 |
| 2026-01-01 | ₹89.55 | ₹91.50 | ₹89.50 | ₹90.10 | 51,323 |
South India Paper Mills Share Price Performance Analysis (Jan 2008 - May 2026)
STHINPA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.33%
₹90.10 → ₹94.00
Year to Date
Price Volatility
2.39%
Low Volatility
Year to Date
Average Daily Volume
4,782
Year to Date Average
BSE Exchange
South India Paper Mills Share Price History – Frequently Asked Questions
Common questions about STHINPA historical data and records. For live price, key ratios and fundamentals, see STHINPA share price screener.
What is the all-time high share price of South India Paper Mills (STHINPA)?
The all-time high share price of South India Paper Mills was ₹195.0 recorded on April 21, 2022 on the BSE exchange.
What is the all-time low share price of South India Paper Mills (STHINPA)?
The all-time low share price of South India Paper Mills was ₹27.45 recorded on December 12, 2013 on the BSE exchange.
How can I download STHINPA historical share price data?
You can download South India Paper Mills 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 STHINPA shares?
The highest trading volume day for South India Paper Mills was 631,927 shares traded on November 18, 2025 on the BSE exchange, with share price at ₹84.65.