Price Data Selection & Download
Sylph Industries Share Price All Time Records & Statistics (May 2008 - Jul 2026)
2203 daily OHLCV records on BSE from May 2008 to July 2026.
Share Price All Time High
₹78.22
May 22, 2008
BSE Exchange
Share Price All Time Low
₹0.15
September 18, 2013
BSE Exchange
Highest Volume Trading Day
119,502,047
April 15, 2026 • ₹0.50
BSE Exchange
Share Price History Data (May 2008 - Jul 2026)
SYLPH daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 10,457,931 |
| 2026-07-17 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.26 | 6,981,562 |
| 2026-07-16 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.27 | 4,964,193 |
| 2026-07-15 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.26 | 17,006,464 |
| 2026-07-14 | ₹0.25 | ₹0.26 | ₹0.25 | ₹0.25 | 10,789,548 |
| 2026-07-13 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 6,789,399 |
| 2026-07-10 | ₹0.27 | ₹0.28 | ₹0.27 | ₹0.27 | 13,515,423 |
| 2026-07-09 | ₹0.28 | ₹0.28 | ₹0.28 | ₹0.28 | 1,712,993 |
| 2026-07-08 | ₹0.30 | ₹0.31 | ₹0.29 | ₹0.29 | 13,679,127 |
| 2026-07-07 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.30 | 12,019,589 |
| 2026-07-06 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.29 | 5,960,311 |
| 2026-07-03 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.28 | 10,541,652 |
| 2026-07-02 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.27 | 8,805,892 |
| 2026-07-01 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.26 | 9,912,531 |
| 2026-06-30 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 14,163,880 |
| 2026-06-29 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 13,064,941 |
| 2026-06-25 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.26 | 19,987,342 |
| 2026-06-24 | ₹0.27 | ₹0.28 | ₹0.26 | ₹0.27 | 13,108,790 |
| 2026-06-23 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.27 | 12,163,651 |
| 2026-06-22 | ₹0.29 | ₹0.30 | ₹0.28 | ₹0.28 | 12,279,365 |
| 2026-06-19 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.29 | 8,570,085 |
| 2026-06-18 | ₹0.29 | ₹0.29 | ₹0.27 | ₹0.29 | 9,142,819 |
| 2026-06-17 | ₹0.27 | ₹0.28 | ₹0.27 | ₹0.28 | 5,851,802 |
| 2026-06-16 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.27 | 12,521,771 |
| 2026-06-15 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.28 | 22,283,667 |
| 2026-06-12 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.29 | 16,563,257 |
| 2026-06-11 | ₹0.31 | ₹0.31 | ₹0.30 | ₹0.30 | 6,813,583 |
| 2026-06-10 | ₹0.32 | ₹0.32 | ₹0.30 | ₹0.31 | 10,981,429 |
| 2026-06-09 | ₹0.31 | ₹0.31 | ₹0.30 | ₹0.31 | 8,605,524 |
| 2026-06-08 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.30 | 11,425,546 |
| 2026-06-05 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.29 | 7,976,747 |
| 2026-06-04 | ₹0.30 | ₹0.30 | ₹0.29 | ₹0.30 | 15,795,410 |
| 2026-06-03 | ₹0.31 | ₹0.31 | ₹0.30 | ₹0.30 | 21,208,849 |
| 2026-06-02 | ₹0.30 | ₹0.32 | ₹0.30 | ₹0.31 | 26,377,236 |
| 2026-06-01 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 6,364,562 |
| 2026-05-29 | ₹0.33 | ₹0.34 | ₹0.32 | ₹0.32 | 9,126,102 |
| 2026-05-27 | ₹0.31 | ₹0.33 | ₹0.31 | ₹0.33 | 29,584,365 |
| 2026-05-26 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 3,873,659 |
| 2026-05-25 | ₹0.33 | ₹0.33 | ₹0.33 | ₹0.33 | 2,676,318 |
| 2026-05-22 | ₹0.34 | ₹0.34 | ₹0.34 | ₹0.34 | 2,298,579 |
| 2026-05-21 | ₹0.35 | ₹0.35 | ₹0.35 | ₹0.35 | 1,541,597 |
| 2026-05-20 | ₹0.36 | ₹0.36 | ₹0.36 | ₹0.36 | 2,301,752 |
| 2026-05-19 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.37 | 8,516,701 |
| 2026-05-18 | ₹0.38 | ₹0.38 | ₹0.38 | ₹0.38 | 6,800,193 |
| 2026-05-15 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 5,876,574 |
| 2026-05-14 | ₹0.36 | ₹0.36 | ₹0.35 | ₹0.36 | 11,871,972 |
| 2026-05-13 | ₹0.35 | ₹0.35 | ₹0.34 | ₹0.35 | 15,833,940 |
| 2026-05-12 | ₹0.34 | ₹0.34 | ₹0.33 | ₹0.34 | 27,783,505 |
| 2026-05-11 | ₹0.32 | ₹0.33 | ₹0.32 | ₹0.33 | 22,709,081 |
| 2026-05-08 | ₹0.30 | ₹0.32 | ₹0.30 | ₹0.32 | 66,491,659 |
| 2026-05-07 | ₹0.31 | ₹0.31 | ₹0.31 | ₹0.31 | 5,422,168 |
| 2026-05-06 | ₹0.32 | ₹0.32 | ₹0.32 | ₹0.32 | 8,765,467 |
| 2026-05-05 | ₹0.33 | ₹0.33 | ₹0.33 | ₹0.33 | 4,919,280 |
| 2026-05-04 | ₹0.34 | ₹0.34 | ₹0.34 | ₹0.34 | 5,664,711 |
| 2026-04-30 | ₹0.35 | ₹0.37 | ₹0.35 | ₹0.35 | 36,997,718 |
| 2026-04-29 | ₹0.36 | ₹0.36 | ₹0.36 | ₹0.36 | 6,546,794 |
| 2026-04-28 | ₹0.37 | ₹0.37 | ₹0.37 | ₹0.37 | 5,083,078 |
| 2026-04-27 | ₹0.38 | ₹0.38 | ₹0.38 | ₹0.38 | 6,590,283 |
| 2026-04-24 | ₹0.39 | ₹0.39 | ₹0.39 | ₹0.39 | 9,280,435 |
| 2026-04-23 | ₹0.41 | ₹0.41 | ₹0.41 | ₹0.41 | 77,128,487 |
| 2026-04-22 | ₹0.43 | ₹0.43 | ₹0.43 | ₹0.43 | 7,045,642 |
| 2026-04-21 | ₹0.48 | ₹0.48 | ₹0.45 | ₹0.45 | 27,893,441 |
| 2026-04-20 | ₹0.47 | ₹0.49 | ₹0.47 | ₹0.47 | 53,888,588 |
| 2026-04-17 | ₹0.51 | ₹0.51 | ₹0.49 | ₹0.49 | 10,566,676 |
| 2026-04-16 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.51 | 63,775,639 |
| 2026-04-15 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.50 | 119,502,047 |
| 2026-04-13 | ₹0.48 | ₹0.48 | ₹0.48 | ₹0.48 | 7,271,269 |
| 2026-04-10 | ₹0.50 | ₹0.50 | ₹0.50 | ₹0.50 | 8,388,938 |
| 2026-04-09 | ₹0.52 | ₹0.52 | ₹0.52 | ₹0.52 | 9,581,036 |
| 2026-04-08 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.54 | 67,289,028 |
| 2026-04-07 | ₹0.56 | ₹0.56 | ₹0.56 | ₹0.56 | 5,029,719 |
| 2026-04-06 | ₹0.58 | ₹0.58 | ₹0.58 | ₹0.58 | 8,326,252 |
| 2026-04-02 | ₹0.61 | ₹0.61 | ₹0.61 | ₹0.61 | 5,515,698 |
| 2026-04-01 | ₹0.64 | ₹0.64 | ₹0.64 | ₹0.64 | 1,791,383 |
| 2026-03-30 | ₹0.67 | ₹0.67 | ₹0.67 | ₹0.67 | 1,990,569 |
| 2026-03-27 | ₹0.70 | ₹0.70 | ₹0.70 | ₹0.70 | 1,057,528 |
| 2026-03-25 | ₹0.73 | ₹0.73 | ₹0.73 | ₹0.73 | 1,280,200 |
| 2026-03-24 | ₹0.76 | ₹0.76 | ₹0.76 | ₹0.76 | 1,313,885 |
| 2026-03-23 | ₹0.80 | ₹0.80 | ₹0.80 | ₹0.80 | 889,022 |
| 2026-03-20 | ₹0.84 | ₹0.84 | ₹0.84 | ₹0.84 | 1,204,361 |
| 2026-03-19 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 1,569,067 |
| 2026-03-18 | ₹0.96 | ₹0.97 | ₹0.92 | ₹0.92 | 28,410,362 |
| 2026-03-17 | ₹0.97 | ₹0.97 | ₹0.95 | ₹0.96 | 70,002,499 |
| 2026-03-16 | ₹0.94 | ₹0.96 | ₹0.94 | ₹0.96 | 66,089,038 |
| 2026-03-13 | ₹0.92 | ₹0.93 | ₹0.92 | ₹0.93 | 61,376,838 |
| 2026-03-12 | ₹0.89 | ₹0.91 | ₹0.89 | ₹0.90 | 102,709,399 |
| 2026-03-11 | ₹0.85 | ₹0.87 | ₹0.85 | ₹0.87 | 66,007,274 |
| 2026-03-10 | ₹0.82 | ₹0.84 | ₹0.82 | ₹0.83 | 60,427,819 |
| 2026-03-09 | ₹0.79 | ₹0.80 | ₹0.79 | ₹0.80 | 46,090,278 |
| 2026-03-06 | ₹0.77 | ₹0.78 | ₹0.77 | ₹0.78 | 35,151,295 |
| 2026-03-05 | ₹0.75 | ₹0.76 | ₹0.75 | ₹0.76 | 27,243,951 |
| 2026-03-04 | ₹0.73 | ₹0.74 | ₹0.73 | ₹0.74 | 29,135,206 |
| 2026-03-02 | ₹0.73 | ₹0.74 | ₹0.72 | ₹0.72 | 69,153,969 |
| 2026-02-27 | ₹0.70 | ₹0.72 | ₹0.70 | ₹0.72 | 56,059,146 |
| 2026-02-26 | ₹0.68 | ₹0.69 | ₹0.67 | ₹0.69 | 52,575,681 |
| 2026-02-25 | ₹0.64 | ₹0.66 | ₹0.64 | ₹0.66 | 41,413,022 |
| 2026-02-24 | ₹0.62 | ₹0.64 | ₹0.62 | ₹0.63 | 31,801,908 |
| 2026-02-23 | ₹0.58 | ₹0.61 | ₹0.58 | ₹0.61 | 28,067,657 |
| 2026-02-20 | ₹0.58 | ₹0.59 | ₹0.58 | ₹0.59 | 30,563,874 |
| 2026-02-19 | ₹0.58 | ₹0.60 | ₹0.57 | ₹0.58 | 33,246,381 |
| 2026-02-18 | ₹0.59 | ₹0.60 | ₹0.57 | ₹0.59 | 85,294,984 |
| 2026-02-17 | ₹0.59 | ₹0.62 | ₹0.59 | ₹0.60 | 64,673,133 |
| 2026-02-16 | ₹0.62 | ₹0.62 | ₹0.62 | ₹0.62 | 952,110 |
| 2026-02-13 | ₹0.65 | ₹0.65 | ₹0.65 | ₹0.65 | 1,443,537 |
| 2026-02-12 | ₹0.68 | ₹0.68 | ₹0.68 | ₹0.68 | 1,837,397 |
| 2026-02-11 | ₹0.73 | ₹0.74 | ₹0.71 | ₹0.71 | 21,657,208 |
| 2026-02-10 | ₹0.74 | ₹0.75 | ₹0.74 | ₹0.74 | 75,499,601 |
| 2026-02-09 | ₹0.71 | ₹0.73 | ₹0.70 | ₹0.73 | 72,632,862 |
| 2026-02-06 | ₹0.63 | ₹0.67 | ₹0.63 | ₹0.67 | 68,966,372 |
| 2026-02-05 | ₹0.58 | ₹0.61 | ₹0.57 | ₹0.61 | 71,310,653 |
| 2026-02-04 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.56 | 27,976,845 |
| 2026-02-03 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.54 | 77,937,972 |
| 2026-02-02 | ₹0.51 | ₹0.52 | ₹0.48 | ₹0.52 | 33,369,618 |
| 2026-02-01 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 13,204,651 |
| 2026-01-30 | ₹0.44 | ₹0.48 | ₹0.44 | ₹0.48 | 15,553,671 |
| 2026-01-29 | ₹0.46 | ₹0.46 | ₹0.46 | ₹0.46 | 3,265,892 |
| 2026-01-28 | ₹0.48 | ₹0.49 | ₹0.48 | ₹0.48 | 11,219,559 |
| 2026-01-27 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 15,392,247 |
| 2026-01-23 | ₹0.56 | ₹0.56 | ₹0.52 | ₹0.52 | 12,923,420 |
| 2026-01-22 | ₹0.50 | ₹0.54 | ₹0.50 | ₹0.54 | 35,317,311 |
| 2026-01-21 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.52 | 3,823,239 |
| 2026-01-20 | ₹0.57 | ₹0.57 | ₹0.53 | ₹0.54 | 28,734,332 |
| 2026-01-19 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.55 | 17,045,279 |
| 2026-01-16 | ₹0.53 | ₹0.53 | ₹0.52 | ₹0.53 | 17,080,923 |
| 2026-01-14 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.51 | 18,277,722 |
| 2026-01-13 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 30,137,066 |
| 2026-01-12 | ₹0.51 | ₹0.51 | ₹0.51 | ₹0.51 | 1,924,823 |
| 2026-01-09 | ₹0.53 | ₹0.53 | ₹0.53 | ₹0.53 | 2,476,431 |
| 2026-01-08 | ₹0.55 | ₹0.55 | ₹0.55 | ₹0.55 | 2,504,368 |
| 2026-01-07 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 4,071,549 |
| 2026-01-06 | ₹0.59 | ₹0.59 | ₹0.59 | ₹0.59 | 1,631,885 |
| 2026-01-05 | ₹0.62 | ₹0.62 | ₹0.62 | ₹0.62 | 2,095,370 |
| 2026-01-02 | ₹0.65 | ₹0.69 | ₹0.65 | ₹0.65 | 20,601,048 |
| 2026-01-01 | ₹0.68 | ₹0.69 | ₹0.68 | ₹0.68 | 7,629,620 |
Sylph Industries Share Price Performance Analysis (May 2008 - Jul 2026)
SYLPH price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-61.76%
₹0.68 → ₹0.26
Year to Date
Price Volatility
39.30%
High Volatility
Year to Date
Average Daily Volume
22,397,236
Year to Date Average
BSE Exchange
Sylph Industries Share Price History – Frequently Asked Questions
Common questions about SYLPH historical data and records. Examine Sylph Industries quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sylph Industries (SYLPH)?
The all-time high share price of Sylph Industries was ₹78.22 recorded on May 22, 2008 on the BSE exchange.
What is the all-time low share price of Sylph Industries (SYLPH)?
The all-time low share price of Sylph Industries was ₹0.15 recorded on September 18, 2013 on the BSE exchange.
How can I download SYLPH historical share price data?
You can download Sylph 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 SYLPH shares?
The highest trading volume day for Sylph Industries was 119,502,047 shares traded on April 15, 2026 on the BSE exchange, with share price at ₹0.5.