Price Data Selection & Download
Sri KPR Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3602 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine SRIKPRIND earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹48.90
May 28, 2024
BSE Exchange
Share Price All Time Low
₹5.35
January 20, 2011
BSE Exchange
Highest Volume Trading Day
482,744
January 17, 2024 • ₹34.19
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SRIKPRIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹19.75 | ₹20.38 | ₹19.75 | ₹20.20 | 7,309 |
| 2026-05-26 | ₹20.75 | ₹20.75 | ₹19.80 | ₹20.29 | 8,145 |
| 2026-05-25 | ₹19.65 | ₹20.87 | ₹19.65 | ₹20.38 | 2,467 |
| 2026-05-22 | ₹20.65 | ₹20.78 | ₹20.11 | ₹20.50 | 1,419 |
| 2026-05-21 | ₹20.35 | ₹20.51 | ₹19.00 | ₹20.03 | 26,602 |
| 2026-05-20 | ₹20.20 | ₹20.76 | ₹19.25 | ₹19.54 | 89,372 |
| 2026-05-19 | ₹21.06 | ₹21.80 | ₹21.05 | ₹21.38 | 48,855 |
| 2026-05-18 | ₹25.00 | ₹25.00 | ₹23.38 | ₹23.38 | 22,379 |
| 2026-05-15 | ₹27.80 | ₹27.80 | ₹25.03 | ₹25.97 | 1,904 |
| 2026-05-14 | ₹27.30 | ₹27.30 | ₹25.33 | ₹25.70 | 3,144 |
| 2026-05-13 | ₹25.79 | ₹26.45 | ₹24.25 | ₹26.35 | 9,178 |
| 2026-05-12 | ₹24.71 | ₹25.65 | ₹24.50 | ₹24.58 | 4,644 |
| 2026-05-11 | ₹25.40 | ₹26.90 | ₹24.50 | ₹25.32 | 4,874 |
| 2026-05-08 | ₹26.01 | ₹26.90 | ₹25.40 | ₹25.90 | 2,449 |
| 2026-05-07 | ₹28.50 | ₹28.50 | ₹25.35 | ₹26.12 | 2,208 |
| 2026-05-06 | ₹26.00 | ₹27.80 | ₹25.68 | ₹26.97 | 11,327 |
| 2026-05-05 | ₹26.19 | ₹28.50 | ₹26.00 | ₹26.02 | 7,043 |
| 2026-05-04 | ₹27.67 | ₹27.67 | ₹25.28 | ₹26.46 | 909 |
| 2026-04-30 | ₹27.11 | ₹28.79 | ₹25.40 | ₹26.45 | 5,816 |
| 2026-04-29 | ₹30.00 | ₹30.00 | ₹27.16 | ₹28.15 | 1,780 |
| 2026-04-28 | ₹29.99 | ₹30.00 | ₹28.81 | ₹28.81 | 1,404 |
| 2026-04-27 | ₹30.75 | ₹31.45 | ₹28.50 | ₹30.00 | 6,781 |
| 2026-04-24 | ₹28.51 | ₹31.60 | ₹28.51 | ₹29.55 | 9,108 |
| 2026-04-23 | ₹29.84 | ₹30.00 | ₹27.26 | ₹28.83 | 27,794 |
| 2026-04-22 | ₹29.02 | ₹31.50 | ₹27.31 | ₹29.84 | 12,712 |
| 2026-04-21 | ₹31.88 | ₹31.88 | ₹28.42 | ₹29.02 | 15,015 |
| 2026-04-20 | ₹26.43 | ₹30.97 | ₹26.43 | ₹30.27 | 47,765 |
| 2026-04-17 | ₹22.49 | ₹26.42 | ₹22.00 | ₹26.42 | 31,015 |
| 2026-04-16 | ₹21.50 | ₹22.94 | ₹21.20 | ₹22.02 | 4,537 |
| 2026-04-15 | ₹20.13 | ₹21.44 | ₹20.13 | ₹20.94 | 357 |
| 2026-04-13 | ₹20.96 | ₹21.00 | ₹19.91 | ₹20.12 | 1,409 |
| 2026-04-10 | ₹20.53 | ₹21.53 | ₹20.00 | ₹20.66 | 7,647 |
| 2026-04-09 | ₹22.78 | ₹22.78 | ₹20.40 | ₹20.53 | 1,165 |
| 2026-04-08 | ₹22.90 | ₹22.90 | ₹20.75 | ₹21.30 | 6,348 |
| 2026-04-07 | ₹21.35 | ₹21.97 | ₹20.75 | ₹21.36 | 4,508 |
| 2026-04-06 | ₹21.80 | ₹22.90 | ₹20.69 | ₹21.94 | 6,397 |
| 2026-04-02 | ₹17.31 | ₹21.85 | ₹17.31 | ₹21.85 | 25,917 |
| 2026-04-01 | ₹18.01 | ₹19.97 | ₹18.01 | ₹18.21 | 4,302 |
| 2026-03-30 | ₹17.30 | ₹18.70 | ₹17.30 | ₹18.60 | 509 |
| 2026-03-27 | ₹18.55 | ₹18.55 | ₹17.11 | ₹17.30 | 2,225 |
| 2026-03-25 | ₹18.69 | ₹19.00 | ₹17.50 | ₹18.30 | 4,426 |
| 2026-03-24 | ₹17.51 | ₹19.95 | ₹17.51 | ₹18.46 | 3,419 |
| 2026-03-23 | ₹19.00 | ₹19.00 | ₹17.90 | ₹17.93 | 8,373 |
| 2026-03-20 | ₹19.99 | ₹20.00 | ₹18.51 | ₹18.62 | 12,293 |
| 2026-03-19 | ₹18.20 | ₹20.30 | ₹18.20 | ₹19.70 | 11,375 |
| 2026-03-18 | ₹18.90 | ₹19.00 | ₹17.98 | ₹18.57 | 11,600 |
| 2026-03-17 | ₹17.10 | ₹19.00 | ₹17.10 | ₹18.59 | 12,209 |
| 2026-03-16 | ₹18.99 | ₹18.99 | ₹17.11 | ₹17.56 | 8,208 |
| 2026-03-13 | ₹19.50 | ₹19.50 | ₹18.50 | ₹18.52 | 15,685 |
| 2026-03-12 | ₹20.70 | ₹20.70 | ₹18.61 | ₹19.70 | 11,176 |
| 2026-03-11 | ₹19.50 | ₹20.64 | ₹19.00 | ₹19.05 | 10,467 |
| 2026-03-10 | ₹18.95 | ₹19.65 | ₹18.88 | ₹19.50 | 1,604 |
| 2026-03-09 | ₹19.90 | ₹20.00 | ₹18.51 | ₹18.56 | 2,878 |
| 2026-03-06 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.90 | 541 |
| 2026-03-05 | ₹18.85 | ₹19.95 | ₹18.50 | ₹19.79 | 427 |
| 2026-03-04 | ₹18.60 | ₹19.79 | ₹18.60 | ₹18.85 | 2,481 |
| 2026-03-02 | ₹19.23 | ₹20.00 | ₹19.00 | ₹19.00 | 1,547 |
| 2026-02-27 | ₹19.08 | ₹20.00 | ₹19.08 | ₹19.82 | 1,390 |
| 2026-02-26 | ₹20.40 | ₹20.40 | ₹19.02 | ₹19.47 | 1,354 |
| 2026-02-25 | ₹20.02 | ₹20.50 | ₹19.75 | ₹20.40 | 5,446 |
| 2026-02-24 | ₹19.30 | ₹22.00 | ₹19.20 | ₹20.02 | 4,513 |
| 2026-02-23 | ₹20.76 | ₹20.76 | ₹19.00 | ₹19.81 | 9,941 |
| 2026-02-20 | ₹20.81 | ₹21.00 | ₹20.65 | ₹20.76 | 2,272 |
| 2026-02-19 | ₹21.50 | ₹21.90 | ₹21.16 | ₹21.16 | 3,130 |
| 2026-02-18 | ₹21.90 | ₹21.95 | ₹21.90 | ₹21.95 | 420 |
| 2026-02-17 | ₹23.49 | ₹23.49 | ₹21.15 | ₹21.95 | 1,579 |
| 2026-02-16 | ₹23.50 | ₹23.50 | ₹22.45 | ₹22.55 | 5,162 |
| 2026-02-13 | ₹21.13 | ₹22.35 | ₹21.13 | ₹21.97 | 1,704 |
| 2026-02-12 | ₹21.56 | ₹22.43 | ₹21.01 | ₹21.13 | 1,941 |
| 2026-02-11 | ₹22.22 | ₹22.22 | ₹21.51 | ₹21.56 | 1,788 |
| 2026-02-10 | ₹22.18 | ₹23.00 | ₹21.00 | ₹21.68 | 4,497 |
| 2026-02-09 | ₹22.49 | ₹22.99 | ₹21.55 | ₹22.75 | 5,311 |
| 2026-02-06 | ₹22.50 | ₹22.50 | ₹21.02 | ₹22.27 | 2,407 |
| 2026-02-05 | ₹21.50 | ₹22.50 | ₹20.87 | ₹21.16 | 827 |
| 2026-02-04 | ₹21.87 | ₹23.00 | ₹20.50 | ₹22.48 | 3,417 |
| 2026-02-03 | ₹20.65 | ₹22.95 | ₹19.11 | ₹21.87 | 19,283 |
| 2026-02-02 | ₹19.55 | ₹22.30 | ₹19.55 | ₹20.02 | 1,101 |
| 2026-02-01 | ₹20.52 | ₹22.00 | ₹20.35 | ₹20.45 | 5,936 |
| 2026-01-30 | ₹19.44 | ₹22.87 | ₹19.01 | ₹21.35 | 7,107 |
| 2026-01-29 | ₹19.72 | ₹21.58 | ₹19.01 | ₹19.06 | 12,492 |
| 2026-01-28 | ₹20.86 | ₹21.95 | ₹20.12 | ₹20.12 | 4,810 |
| 2026-01-27 | ₹21.00 | ₹22.00 | ₹20.25 | ₹20.45 | 1,441 |
| 2026-01-23 | ₹20.50 | ₹21.78 | ₹20.50 | ₹21.00 | 507 |
| 2026-01-22 | ₹21.00 | ₹21.39 | ₹20.50 | ₹21.39 | 450 |
| 2026-01-21 | ₹21.05 | ₹21.15 | ₹20.01 | ₹20.50 | 6,194 |
| 2026-01-20 | ₹22.25 | ₹22.25 | ₹21.05 | ₹21.16 | 2,906 |
| 2026-01-19 | ₹22.19 | ₹22.64 | ₹21.01 | ₹22.21 | 2,896 |
| 2026-01-16 | ₹22.35 | ₹22.35 | ₹21.75 | ₹22.21 | 6,120 |
| 2026-01-14 | ₹21.81 | ₹22.40 | ₹21.81 | ₹22.40 | 1,012 |
| 2026-01-13 | ₹21.78 | ₹22.50 | ₹21.60 | ₹21.82 | 8,589 |
| 2026-01-12 | ₹22.49 | ₹22.75 | ₹21.50 | ₹21.78 | 2,464 |
| 2026-01-09 | ₹21.85 | ₹22.65 | ₹21.85 | ₹22.02 | 1,637 |
| 2026-01-08 | ₹22.50 | ₹22.81 | ₹21.00 | ₹21.69 | 7,675 |
| 2026-01-07 | ₹22.50 | ₹23.94 | ₹22.04 | ₹22.20 | 11,492 |
| 2026-01-06 | ₹22.20 | ₹22.95 | ₹22.20 | ₹22.89 | 1,899 |
| 2026-01-05 | ₹22.50 | ₹23.37 | ₹22.05 | ₹22.06 | 13,260 |
| 2026-01-02 | ₹22.67 | ₹23.40 | ₹21.81 | ₹22.78 | 9,028 |
| 2026-01-01 | ₹22.70 | ₹23.45 | ₹22.15 | ₹22.23 | 2,957 |
Sri KPR Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SRIKPRIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.13%
₹22.23 → ₹20.20
Year to Date
Price Volatility
14.09%
Low Volatility
Year to Date
Average Daily Volume
8,018
Year to Date Average
BSE Exchange
Sri KPR Industries Share Price History – Frequently Asked Questions
Common questions about SRIKPRIND historical data and records. Explore SRIKPRIND true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sri KPR Industries (SRIKPRIND)?
The all-time high share price of Sri KPR Industries was ₹48.9 recorded on May 28, 2024 on the BSE exchange.
What is the all-time low share price of Sri KPR Industries (SRIKPRIND)?
The all-time low share price of Sri KPR Industries was ₹5.35 recorded on January 20, 2011 on the BSE exchange.
How can I download SRIKPRIND historical share price data?
You can download Sri KPR Industries 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 SRIKPRIND shares?
The highest trading volume day for Sri KPR Industries was 482,744 shares traded on January 17, 2024 on the BSE exchange, with share price at ₹34.19.