Price Data Selection & Download
Southern Infoconsultants Share Price All Time Records & Statistics (Nov 2016 - Jul 2026)
1529 daily OHLCV records on BSE from Nov. 2016 to July 2026.
Share Price All Time High
₹40.01
September 17, 2025
BSE Exchange
Share Price All Time Low
₹5.60
November 12, 2020
BSE Exchange
Highest Volume Trading Day
103,434
September 15, 2025 • ₹31.51
BSE Exchange
Share Price History Data (Nov 2016 - Jul 2026)
SOUTHERNIN daily open, high, low, close and volume (OHLCV) on BSE — 131 records.
Total Records
131
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹21.50 | ₹21.50 | ₹19.50 | ₹20.02 | 2,606 |
| 2026-07-23 | ₹21.25 | ₹21.25 | ₹21.00 | ₹21.00 | 101 |
| 2026-07-22 | ₹21.41 | ₹21.41 | ₹21.41 | ₹21.41 | 21 |
| 2026-07-21 | ₹22.14 | ₹22.14 | ₹21.50 | ₹21.51 | 1,084 |
| 2026-07-20 | ₹22.25 | ₹22.25 | ₹22.00 | ₹22.25 | 227 |
| 2026-07-16 | ₹22.50 | ₹22.50 | ₹22.25 | ₹22.50 | 61 |
| 2026-07-15 | ₹22.26 | ₹22.50 | ₹22.26 | ₹22.50 | 201 |
| 2026-07-14 | ₹22.62 | ₹22.84 | ₹22.26 | ₹22.26 | 93 |
| 2026-07-13 | ₹23.05 | ₹23.05 | ₹22.01 | ₹22.85 | 403 |
| 2026-07-10 | ₹23.15 | ₹23.15 | ₹22.04 | ₹23.05 | 1,243 |
| 2026-07-09 | ₹21.50 | ₹22.70 | ₹21.50 | ₹22.61 | 1,434 |
| 2026-07-08 | ₹22.70 | ₹22.70 | ₹21.50 | ₹21.50 | 236 |
| 2026-07-07 | ₹23.12 | ₹23.12 | ₹22.00 | ₹22.74 | 173 |
| 2026-07-06 | ₹21.56 | ₹23.00 | ₹21.50 | ₹22.56 | 3,556 |
| 2026-07-03 | ₹22.00 | ₹22.25 | ₹22.00 | ₹22.00 | 1,537 |
| 2026-07-02 | ₹22.00 | ₹22.00 | ₹21.55 | ₹22.00 | 285 |
| 2026-07-01 | ₹22.00 | ₹22.37 | ₹21.53 | ₹22.37 | 370 |
| 2026-06-30 | ₹21.50 | ₹22.00 | ₹21.50 | ₹21.51 | 394 |
| 2026-06-29 | ₹22.49 | ₹22.49 | ₹21.50 | ₹22.24 | 68 |
| 2026-06-25 | ₹22.49 | ₹22.49 | ₹22.46 | ₹22.46 | 256 |
| 2026-06-24 | ₹22.15 | ₹22.15 | ₹20.30 | ₹21.66 | 866 |
| 2026-06-23 | ₹22.49 | ₹22.49 | ₹22.15 | ₹22.15 | 210 |
| 2026-06-22 | ₹23.48 | ₹23.48 | ₹21.00 | ₹22.49 | 960 |
| 2026-06-19 | ₹22.19 | ₹23.00 | ₹19.50 | ₹22.61 | 3,066 |
| 2026-06-18 | ₹22.00 | ₹23.00 | ₹21.01 | ₹22.19 | 1,782 |
| 2026-06-17 | ₹21.53 | ₹22.50 | ₹21.53 | ₹22.00 | 274 |
| 2026-06-16 | ₹21.53 | ₹21.55 | ₹21.53 | ₹21.53 | 2,198 |
| 2026-06-15 | ₹22.11 | ₹22.11 | ₹21.50 | ₹21.52 | 529 |
| 2026-06-12 | ₹22.11 | ₹22.11 | ₹21.51 | ₹22.11 | 734 |
| 2026-06-11 | ₹22.12 | ₹22.12 | ₹21.51 | ₹22.12 | 30 |
| 2026-06-10 | ₹22.19 | ₹22.24 | ₹21.50 | ₹22.17 | 257 |
| 2026-06-09 | ₹22.24 | ₹22.24 | ₹21.51 | ₹22.19 | 4,230 |
| 2026-06-08 | ₹22.50 | ₹22.50 | ₹20.90 | ₹22.17 | 6,042 |
| 2026-06-05 | ₹22.82 | ₹23.00 | ₹21.50 | ₹22.95 | 3,076 |
| 2026-06-04 | ₹23.25 | ₹24.20 | ₹22.76 | ₹22.93 | 1,572 |
| 2026-06-03 | ₹24.20 | ₹24.20 | ₹22.50 | ₹23.13 | 8,528 |
| 2026-06-02 | ₹22.49 | ₹22.49 | ₹21.76 | ₹22.00 | 810 |
| 2026-06-01 | ₹22.25 | ₹22.50 | ₹22.00 | ₹22.50 | 392 |
| 2026-05-29 | ₹22.11 | ₹22.50 | ₹21.50 | ₹21.53 | 5,086 |
| 2026-05-27 | ₹22.50 | ₹22.75 | ₹22.00 | ₹22.00 | 1,367 |
| 2026-05-26 | ₹22.43 | ₹22.45 | ₹22.32 | ₹22.43 | 245 |
| 2026-05-25 | ₹24.65 | ₹24.65 | ₹21.06 | ₹22.43 | 2,421 |
| 2026-05-22 | ₹22.00 | ₹22.47 | ₹21.50 | ₹22.47 | 657 |
| 2026-05-21 | ₹22.01 | ₹22.02 | ₹22.01 | ₹22.02 | 25 |
| 2026-05-20 | ₹21.50 | ₹23.50 | ₹21.10 | ₹22.67 | 12,163 |
| 2026-05-19 | ₹22.95 | ₹22.95 | ₹22.50 | ₹22.95 | 717 |
| 2026-05-18 | ₹23.00 | ₹24.55 | ₹22.49 | ₹22.50 | 1,807 |
| 2026-05-15 | ₹22.85 | ₹23.98 | ₹22.85 | ₹23.96 | 103 |
| 2026-05-14 | ₹23.49 | ₹23.49 | ₹21.80 | ₹22.85 | 25 |
| 2026-05-13 | ₹23.72 | ₹23.72 | ₹22.60 | ₹23.49 | 5 |
| 2026-05-12 | ₹23.51 | ₹23.99 | ₹23.49 | ₹23.49 | 198 |
| 2026-05-11 | ₹25.00 | ₹25.05 | ₹23.50 | ₹23.50 | 1,210 |
| 2026-05-08 | ₹24.92 | ₹24.92 | ₹24.00 | ₹24.87 | 355 |
| 2026-05-07 | ₹24.95 | ₹24.95 | ₹24.00 | ₹24.92 | 467 |
| 2026-05-06 | ₹23.50 | ₹24.96 | ₹23.50 | ₹24.96 | 6 |
| 2026-05-05 | ₹23.52 | ₹24.00 | ₹23.00 | ₹23.14 | 63 |
| 2026-05-04 | ₹23.00 | ₹24.50 | ₹23.00 | ₹23.52 | 373 |
| 2026-04-30 | ₹24.39 | ₹24.39 | ₹23.50 | ₹23.61 | 47 |
| 2026-04-29 | ₹24.46 | ₹24.46 | ₹23.02 | ₹24.39 | 178 |
| 2026-04-27 | ₹23.39 | ₹24.50 | ₹23.05 | ₹24.46 | 425 |
| 2026-04-24 | ₹24.38 | ₹25.00 | ₹23.00 | ₹23.50 | 495 |
| 2026-04-23 | ₹24.83 | ₹24.95 | ₹23.01 | ₹24.50 | 1,129 |
| 2026-04-22 | ₹26.45 | ₹26.45 | ₹23.70 | ₹24.95 | 1,587 |
| 2026-04-21 | ₹26.50 | ₹26.50 | ₹24.16 | ₹25.00 | 3,488 |
| 2026-04-20 | ₹24.26 | ₹26.50 | ₹24.26 | ₹26.24 | 474 |
| 2026-04-17 | ₹23.55 | ₹25.86 | ₹23.55 | ₹24.50 | 1,911 |
| 2026-04-16 | ₹24.98 | ₹24.98 | ₹22.53 | ₹23.80 | 969 |
| 2026-04-15 | ₹23.47 | ₹24.99 | ₹22.65 | ₹22.88 | 461 |
| 2026-04-13 | ₹23.85 | ₹24.95 | ₹22.00 | ₹23.16 | 1,421 |
| 2026-04-10 | ₹21.71 | ₹23.65 | ₹21.71 | ₹23.65 | 1,918 |
| 2026-04-09 | ₹21.50 | ₹21.75 | ₹21.50 | ₹21.50 | 200 |
| 2026-04-08 | ₹20.73 | ₹21.00 | ₹20.73 | ₹21.00 | 104 |
| 2026-04-07 | ₹20.75 | ₹20.75 | ₹20.02 | ₹20.73 | 320 |
| 2026-04-06 | ₹19.00 | ₹20.50 | ₹19.00 | ₹20.50 | 2,264 |
| 2026-04-02 | ₹20.02 | ₹20.02 | ₹20.02 | ₹20.02 | 35 |
| 2026-04-01 | ₹19.75 | ₹20.25 | ₹19.75 | ₹20.03 | 248 |
| 2026-03-30 | ₹20.00 | ₹20.15 | ₹20.00 | ₹20.15 | 122 |
| 2026-03-27 | ₹20.25 | ₹20.25 | ₹20.20 | ₹20.25 | 419 |
| 2026-03-25 | ₹19.52 | ₹19.52 | ₹19.52 | ₹19.52 | 250 |
| 2026-03-24 | ₹19.50 | ₹20.00 | ₹19.50 | ₹19.51 | 148 |
| 2026-03-23 | ₹20.25 | ₹20.25 | ₹18.75 | ₹19.50 | 2,905 |
| 2026-03-20 | ₹21.00 | ₹21.00 | ₹20.75 | ₹20.75 | 339 |
| 2026-03-19 | ₹21.50 | ₹21.50 | ₹20.50 | ₹21.00 | 268 |
| 2026-03-16 | ₹21.50 | ₹21.50 | ₹21.50 | ₹21.50 | 11 |
| 2026-03-12 | ₹21.98 | ₹21.98 | ₹21.25 | ₹21.50 | 135 |
| 2026-03-11 | ₹21.57 | ₹22.20 | ₹21.57 | ₹22.20 | 85 |
| 2026-03-10 | ₹21.57 | ₹21.57 | ₹21.56 | ₹21.57 | 206 |
| 2026-03-09 | ₹21.56 | ₹21.67 | ₹21.56 | ₹21.56 | 203 |
| 2026-03-05 | ₹21.56 | ₹21.67 | ₹21.56 | ₹21.67 | 102 |
| 2026-03-04 | ₹22.00 | ₹22.25 | ₹21.55 | ₹21.55 | 1,065 |
| 2026-03-02 | ₹21.68 | ₹21.68 | ₹21.02 | ₹21.02 | 220 |
| 2026-02-27 | ₹21.99 | ₹22.11 | ₹21.52 | ₹21.68 | 117 |
| 2026-02-26 | ₹22.50 | ₹22.50 | ₹21.33 | ₹21.51 | 2,384 |
| 2026-02-25 | ₹22.01 | ₹22.25 | ₹21.50 | ₹22.25 | 222 |
| 2026-02-23 | ₹23.00 | ₹23.00 | ₹22.00 | ₹22.01 | 260 |
| 2026-02-20 | ₹20.39 | ₹22.50 | ₹20.39 | ₹21.72 | 886 |
| 2026-02-19 | ₹21.75 | ₹21.75 | ₹19.69 | ₹20.49 | 3,067 |
| 2026-02-18 | ₹21.88 | ₹22.25 | ₹21.30 | ₹21.59 | 742 |
| 2026-02-17 | ₹21.25 | ₹22.00 | ₹21.25 | ₹21.98 | 1,320 |
| 2026-02-16 | ₹22.00 | ₹22.50 | ₹21.00 | ₹21.13 | 2,124 |
| 2026-02-13 | ₹22.37 | ₹22.48 | ₹22.37 | ₹22.48 | 33 |
| 2026-02-12 | ₹22.75 | ₹23.25 | ₹22.00 | ₹22.48 | 604 |
| 2026-02-11 | ₹23.00 | ₹23.25 | ₹21.99 | ₹23.25 | 2,165 |
| 2026-02-10 | ₹23.32 | ₹24.00 | ₹22.75 | ₹23.75 | 243 |
| 2026-02-09 | ₹23.00 | ₹23.50 | ₹22.62 | ₹23.32 | 799 |
| 2026-02-06 | ₹22.59 | ₹22.60 | ₹22.59 | ₹22.60 | 106 |
| 2026-02-05 | ₹23.50 | ₹23.50 | ₹22.50 | ₹22.51 | 973 |
| 2026-02-04 | ₹23.50 | ₹23.69 | ₹22.75 | ₹23.51 | 391 |
| 2026-02-03 | ₹22.70 | ₹23.36 | ₹22.25 | ₹22.65 | 922 |
| 2026-02-02 | ₹22.25 | ₹23.00 | ₹22.25 | ₹22.25 | 210 |
| 2026-02-01 | ₹22.95 | ₹22.95 | ₹22.01 | ₹22.04 | 937 |
| 2026-01-30 | ₹23.25 | ₹23.30 | ₹22.75 | ₹22.79 | 229 |
| 2026-01-29 | ₹21.68 | ₹23.00 | ₹21.68 | ₹22.84 | 156 |
| 2026-01-28 | ₹22.10 | ₹23.00 | ₹22.10 | ₹22.12 | 2,328 |
| 2026-01-27 | ₹23.22 | ₹23.22 | ₹22.21 | ₹22.21 | 779 |
| 2026-01-23 | ₹22.75 | ₹23.25 | ₹22.75 | ₹22.76 | 320 |
| 2026-01-22 | ₹23.00 | ₹23.00 | ₹22.50 | ₹22.50 | 570 |
| 2026-01-21 | ₹23.37 | ₹23.98 | ₹23.02 | ₹23.05 | 211 |
| 2026-01-20 | ₹23.51 | ₹24.25 | ₹23.30 | ₹23.37 | 642 |
| 2026-01-19 | ₹23.52 | ₹23.54 | ₹23.52 | ₹23.54 | 379 |
| 2026-01-16 | ₹24.42 | ₹24.50 | ₹23.50 | ₹23.52 | 238 |
| 2026-01-14 | ₹23.44 | ₹24.00 | ₹23.02 | ₹23.83 | 174 |
| 2026-01-13 | ₹23.50 | ₹23.50 | ₹22.50 | ₹23.45 | 585 |
| 2026-01-12 | ₹23.00 | ₹24.00 | ₹23.00 | ₹23.32 | 1,083 |
| 2026-01-09 | ₹24.10 | ₹24.10 | ₹23.03 | ₹23.75 | 821 |
| 2026-01-08 | ₹24.11 | ₹24.25 | ₹23.75 | ₹24.00 | 415 |
| 2026-01-07 | ₹23.60 | ₹24.00 | ₹23.49 | ₹24.00 | 1,404 |
| 2026-01-06 | ₹23.53 | ₹23.64 | ₹22.51 | ₹23.60 | 542 |
| 2026-01-05 | ₹24.17 | ₹24.17 | ₹23.17 | ₹23.64 | 799 |
| 2026-01-02 | ₹23.68 | ₹24.17 | ₹23.60 | ₹24.17 | 897 |
| 2026-01-01 | ₹23.74 | ₹24.25 | ₹23.60 | ₹23.68 | 883 |
Southern Infoconsultants Share Price Performance Analysis (Nov 2016 - Jul 2026)
SOUTHERNIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.46%
₹23.68 → ₹20.02
Year to Date
Price Volatility
5.47%
Low Volatility
Year to Date
Average Daily Volume
1,018
Year to Date Average
BSE Exchange
Southern Infoconsultants Share Price History – Frequently Asked Questions
Common questions about SOUTHERNIN historical data and records. For live price, key ratios and fundamentals, see SOUTHERNIN stock price BSE.
What is the all-time high share price of Southern Infoconsultants (SOUTHERNIN)?
The all-time high share price of Southern Infoconsultants was ₹40.01 recorded on September 17, 2025 on the BSE exchange.
What is the all-time low share price of Southern Infoconsultants (SOUTHERNIN)?
The all-time low share price of Southern Infoconsultants was ₹5.6 recorded on November 12, 2020 on the BSE exchange.
How can I download SOUTHERNIN historical share price data?
You can download Southern Infoconsultants 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 SOUTHERNIN shares?
The highest trading volume day for Southern Infoconsultants was 103,434 shares traded on September 15, 2025 on the BSE exchange, with share price at ₹31.51.