Price Data Selection & Download
Shrydus Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2293 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review Shrydus Industries P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹36.39
June 12, 2023
BSE Exchange
Share Price All Time Low
₹0.37
December 26, 2013
BSE Exchange
Highest Volume Trading Day
10,001,805
October 09, 2024 • ₹27.60
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SHRYDUS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.98 | ₹3.99 | ₹3.79 | ₹3.97 | 24,856 |
| 2026-09-17 | ₹3.95 | ₹4.00 | ₹3.76 | ₹3.98 | 4,361 |
| 2026-09-16 | ₹3.68 | ₹3.95 | ₹3.68 | ₹3.95 | 2,157 |
| 2026-09-15 | ₹3.61 | ₹3.86 | ₹3.50 | ₹3.86 | 41,276 |
| 2026-09-11 | ₹3.85 | ₹3.90 | ₹3.63 | ₹3.68 | 3,460 |
| 2026-09-10 | ₹3.83 | ₹3.93 | ₹3.70 | ₹3.80 | 7,103 |
| 2026-09-09 | ₹3.91 | ₹3.91 | ₹3.82 | ₹3.83 | 3,605 |
| 2026-09-08 | ₹3.91 | ₹4.09 | ₹3.90 | ₹3.91 | 13,779 |
| 2026-09-07 | ₹4.13 | ₹4.13 | ₹3.95 | ₹3.96 | 8,804 |
| 2026-09-04 | ₹4.02 | ₹4.19 | ₹3.82 | ₹4.13 | 28,083 |
| 2026-09-03 | ₹4.13 | ₹4.13 | ₹4.00 | ₹4.02 | 10,887 |
| 2026-09-02 | ₹4.17 | ₹4.17 | ₹4.12 | ₹4.13 | 34,802 |
| 2026-09-01 | ₹4.28 | ₹4.28 | ₹4.16 | ₹4.19 | 9,678 |
| 2026-08-31 | ₹4.19 | ₹4.33 | ₹4.08 | ₹4.33 | 4,281 |
| 2026-08-28 | ₹4.12 | ₹4.30 | ₹4.12 | ₹4.21 | 13,643 |
| 2026-08-27 | ₹4.18 | ₹4.29 | ₹4.10 | ₹4.28 | 11,807 |
| 2026-08-26 | ₹4.19 | ₹4.34 | ₹4.07 | ₹4.16 | 1,435 |
| 2026-08-25 | ₹4.27 | ₹4.27 | ₹4.06 | ₹4.19 | 7,057 |
| 2026-08-24 | ₹4.36 | ₹4.39 | ₹4.19 | ₹4.19 | 15,280 |
| 2026-08-21 | ₹4.23 | ₹4.41 | ₹4.20 | ₹4.41 | 15,093 |
| 2026-08-20 | ₹4.24 | ₹4.38 | ₹4.20 | ₹4.23 | 3,170 |
| 2026-08-19 | ₹4.24 | ₹4.25 | ₹4.11 | ₹4.24 | 2,362 |
| 2026-08-18 | ₹4.36 | ₹4.49 | ₹4.16 | ₹4.25 | 57,657 |
| 2026-08-17 | ₹4.65 | ₹4.65 | ₹4.36 | ₹4.36 | 20,174 |
| 2026-08-14 | ₹4.80 | ₹4.80 | ₹4.41 | ₹4.43 | 2,227 |
| 2026-08-13 | ₹4.70 | ₹4.84 | ₹4.56 | ₹4.60 | 7,618 |
| 2026-08-12 | ₹4.71 | ₹4.99 | ₹4.70 | ₹4.73 | 10,105 |
| 2026-08-11 | ₹5.06 | ₹5.06 | ₹4.88 | ₹4.91 | 18,710 |
| 2026-08-10 | ₹4.86 | ₹5.28 | ₹4.86 | ₹5.06 | 67,038 |
| 2026-08-07 | ₹5.29 | ₹5.29 | ₹5.10 | ₹5.11 | 29,634 |
| 2026-08-06 | ₹5.23 | ₹5.36 | ₹5.10 | ₹5.36 | 44,305 |
| 2026-08-05 | ₹5.29 | ₹5.60 | ₹5.29 | ₹5.36 | 47,244 |
| 2026-08-04 | ₹5.42 | ₹5.60 | ₹5.41 | ₹5.50 | 90,556 |
| 2026-08-03 | ₹5.83 | ₹5.85 | ₹5.45 | ₹5.60 | 80,581 |
| 2026-07-31 | ₹5.40 | ₹5.71 | ₹5.21 | ₹5.61 | 75,038 |
| 2026-07-30 | ₹5.55 | ₹5.74 | ₹5.35 | ₹5.44 | 17,876 |
| 2026-07-29 | ₹5.51 | ₹5.55 | ₹5.07 | ₹5.55 | 85,719 |
| 2026-07-28 | ₹5.15 | ₹5.29 | ₹5.02 | ₹5.29 | 40,860 |
| 2026-07-27 | ₹5.13 | ₹5.25 | ₹4.90 | ₹5.04 | 46,350 |
| 2026-07-24 | ₹5.33 | ₹5.33 | ₹5.07 | ₹5.13 | 119,465 |
| 2026-07-23 | ₹5.85 | ₹5.85 | ₹5.33 | ₹5.33 | 110,449 |
| 2026-07-22 | ₹5.61 | ₹5.61 | ₹5.46 | ₹5.61 | 376,223 |
| 2026-07-21 | ₹5.31 | ₹5.35 | ₹5.20 | ₹5.35 | 45,418 |
| 2026-07-20 | ₹4.91 | ₹5.10 | ₹4.91 | ₹5.10 | 20,686 |
| 2026-07-17 | ₹4.72 | ₹4.86 | ₹4.72 | ₹4.86 | 57,547 |
| 2026-07-16 | ₹4.38 | ₹4.63 | ₹4.24 | ₹4.63 | 30,126 |
| 2026-07-15 | ₹4.41 | ₹4.60 | ₹4.38 | ₹4.41 | 19,045 |
| 2026-07-14 | ₹4.50 | ₹4.55 | ₹4.41 | ₹4.45 | 8,256 |
| 2026-07-13 | ₹4.41 | ₹4.68 | ₹4.41 | ₹4.62 | 16,295 |
| 2026-07-10 | ₹4.50 | ₹4.65 | ₹4.50 | ₹4.62 | 52,609 |
| 2026-07-09 | ₹4.44 | ₹4.65 | ₹4.40 | ₹4.55 | 19,635 |
| 2026-07-08 | ₹4.40 | ₹4.60 | ₹4.36 | ₹4.53 | 56,686 |
| 2026-07-07 | ₹4.64 | ₹4.64 | ₹4.40 | ₹4.51 | 98,380 |
| 2026-07-06 | ₹4.37 | ₹4.56 | ₹4.37 | ₹4.46 | 99,177 |
| 2026-07-03 | ₹4.40 | ₹4.70 | ₹4.30 | ₹4.59 | 313,920 |
| 2026-07-02 | ₹4.50 | ₹4.60 | ₹4.20 | ₹4.40 | 119,265 |
| 2026-07-01 | ₹4.82 | ₹4.82 | ₹4.07 | ₹4.55 | 128,118 |
| 2026-06-30 | ₹3.98 | ₹4.50 | ₹3.85 | ₹4.33 | 144,295 |
| 2026-06-29 | ₹3.77 | ₹4.11 | ₹3.61 | ₹3.94 | 90,598 |
| 2026-06-25 | ₹3.70 | ₹3.91 | ₹3.56 | ₹3.85 | 91,987 |
| 2026-06-24 | ₹3.65 | ₹3.90 | ₹3.46 | ₹3.72 | 63,704 |
| 2026-06-23 | ₹3.35 | ₹3.65 | ₹3.31 | ₹3.60 | 151,036 |
| 2026-06-22 | ₹3.17 | ₹3.45 | ₹3.16 | ₹3.34 | 20,694 |
| 2026-06-19 | ₹3.19 | ₹3.23 | ₹3.06 | ₹3.22 | 6,137 |
| 2026-06-18 | ₹3.20 | ₹3.21 | ₹3.06 | ₹3.16 | 11,777 |
| 2026-06-17 | ₹3.13 | ₹3.15 | ₹3.01 | ₹3.15 | 6,957 |
| 2026-06-16 | ₹3.03 | ₹3.24 | ₹2.95 | ₹3.07 | 46,768 |
| 2026-06-15 | ₹3.08 | ₹3.24 | ₹2.90 | ₹3.12 | 22,709 |
| 2026-06-12 | ₹3.13 | ₹3.33 | ₹2.98 | ₹3.08 | 38,305 |
| 2026-06-11 | ₹3.02 | ₹3.14 | ₹3.00 | ₹3.14 | 79,444 |
| 2026-06-10 | ₹3.13 | ₹3.14 | ₹3.02 | ₹3.10 | 26,971 |
| 2026-06-09 | ₹3.14 | ₹3.25 | ₹3.01 | ₹3.13 | 29,264 |
| 2026-06-08 | ₹3.20 | ₹3.34 | ₹3.07 | ₹3.07 | 33,533 |
| 2026-06-05 | ₹3.60 | ₹3.60 | ₹3.03 | ₹3.23 | 55,696 |
| 2026-06-04 | ₹3.30 | ₹3.48 | ₹3.26 | ₹3.38 | 66,772 |
| 2026-06-03 | ₹3.48 | ₹3.48 | ₹3.26 | ₹3.30 | 15,200 |
| 2026-06-02 | ₹3.29 | ₹3.54 | ₹3.29 | ₹3.34 | 7,342 |
| 2026-06-01 | ₹3.55 | ₹3.60 | ₹3.30 | ₹3.46 | 43,157 |
| 2026-05-29 | ₹3.39 | ₹3.63 | ₹3.30 | ₹3.60 | 45,724 |
| 2026-05-27 | ₹3.53 | ₹3.53 | ₹3.40 | ₹3.41 | 6,533 |
| 2026-05-26 | ₹3.38 | ₹3.45 | ₹3.23 | ₹3.33 | 13,271 |
| 2026-05-25 | ₹3.45 | ₹3.65 | ₹3.30 | ₹3.38 | 21,630 |
| 2026-05-22 | ₹3.64 | ₹3.64 | ₹3.45 | ₹3.53 | 19,793 |
| 2026-05-21 | ₹3.37 | ₹3.40 | ₹3.25 | ₹3.36 | 6,869 |
| 2026-05-20 | ₹3.45 | ₹3.47 | ₹3.33 | ₹3.42 | 4,321 |
| 2026-05-19 | ₹3.15 | ₹3.86 | ₹3.15 | ₹3.45 | 42,988 |
| 2026-05-18 | ₹3.37 | ₹3.37 | ₹3.15 | ₹3.26 | 16,919 |
| 2026-05-15 | ₹3.65 | ₹3.65 | ₹3.20 | ₹3.38 | 18,508 |
| 2026-05-14 | ₹3.50 | ₹3.50 | ₹3.25 | ₹3.30 | 10,911 |
| 2026-05-13 | ₹3.53 | ₹3.53 | ₹3.31 | ₹3.31 | 12,548 |
| 2026-05-12 | ₹3.30 | ₹3.46 | ₹3.30 | ₹3.44 | 10,449 |
| 2026-05-11 | ₹3.30 | ₹3.54 | ₹3.30 | ₹3.40 | 3,777 |
| 2026-05-08 | ₹3.40 | ₹3.55 | ₹3.34 | ₹3.46 | 30,481 |
| 2026-05-07 | ₹3.24 | ₹3.46 | ₹3.24 | ₹3.40 | 9,422 |
| 2026-05-06 | ₹3.39 | ₹3.39 | ₹3.24 | ₹3.34 | 13,731 |
| 2026-05-05 | ₹3.53 | ₹3.53 | ₹3.25 | ₹3.29 | 38,541 |
| 2026-05-04 | ₹3.21 | ₹3.56 | ₹3.21 | ₹3.25 | 19,832 |
| 2026-04-30 | ₹3.57 | ₹3.57 | ₹3.20 | ₹3.28 | 10,833 |
| 2026-04-29 | ₹3.45 | ₹3.45 | ₹3.40 | ₹3.40 | 13,849 |
| 2026-04-28 | ₹3.41 | ₹3.60 | ₹3.03 | ₹3.29 | 110,128 |
| 2026-04-27 | ₹3.51 | ₹3.52 | ₹3.35 | ₹3.42 | 16,613 |
| 2026-04-24 | ₹3.60 | ₹3.60 | ₹3.46 | ₹3.51 | 4,219 |
| 2026-04-23 | ₹3.45 | ₹3.75 | ₹3.40 | ₹3.56 | 67,012 |
| 2026-04-22 | ₹3.74 | ₹3.74 | ₹3.52 | ₹3.58 | 11,161 |
| 2026-04-21 | ₹3.94 | ₹3.94 | ₹3.47 | ₹3.63 | 49,646 |
| 2026-04-20 | ₹3.88 | ₹3.95 | ₹3.56 | ₹3.64 | 17,127 |
| 2026-04-17 | ₹3.64 | ₹4.25 | ₹3.50 | ₹3.80 | 102,164 |
| 2026-04-16 | ₹3.75 | ₹3.76 | ₹3.45 | ₹3.56 | 31,160 |
| 2026-04-15 | ₹3.36 | ₹3.49 | ₹3.21 | ₹3.49 | 71,794 |
| 2026-04-13 | ₹3.40 | ₹3.40 | ₹3.06 | ₹3.27 | 20,517 |
| 2026-04-10 | ₹3.26 | ₹3.49 | ₹2.90 | ₹3.41 | 77,048 |
| 2026-04-09 | ₹3.37 | ₹3.37 | ₹3.12 | ₹3.20 | 20,444 |
| 2026-04-08 | ₹3.00 | ₹3.45 | ₹3.00 | ₹3.37 | 102,926 |
| 2026-04-07 | ₹2.92 | ₹2.92 | ₹2.74 | ₹2.92 | 12,397 |
| 2026-04-06 | ₹2.94 | ₹2.94 | ₹2.81 | ₹2.92 | 9,188 |
| 2026-04-02 | ₹2.97 | ₹2.97 | ₹2.90 | ₹2.94 | 24,968 |
| 2026-04-01 | ₹2.95 | ₹2.95 | ₹2.65 | ₹2.83 | 6,871 |
| 2026-03-30 | ₹2.80 | ₹2.80 | ₹2.56 | ₹2.65 | 143,620 |
| 2026-03-27 | ₹2.80 | ₹2.92 | ₹2.66 | ₹2.71 | 48,021 |
| 2026-03-25 | ₹2.87 | ₹2.87 | ₹2.71 | ₹2.77 | 23,905 |
| 2026-03-24 | ₹2.81 | ₹3.11 | ₹2.55 | ₹2.66 | 70,541 |
| 2026-03-23 | ₹2.78 | ₹2.97 | ₹2.78 | ₹2.85 | 111,405 |
| 2026-03-20 | ₹2.98 | ₹3.05 | ₹2.84 | ₹2.97 | 17,453 |
| 2026-03-19 | ₹2.93 | ₹2.98 | ₹2.86 | ₹2.92 | 41,313 |
| 2026-03-18 | ₹2.92 | ₹2.98 | ₹2.70 | ₹2.92 | 139,857 |
| 2026-03-17 | ₹3.07 | ₹3.10 | ₹2.87 | ₹2.94 | 28,598 |
| 2026-03-16 | ₹2.96 | ₹3.10 | ₹2.83 | ₹3.03 | 37,268 |
| 2026-03-13 | ₹2.90 | ₹3.10 | ₹2.86 | ₹2.95 | 72,457 |
| 2026-03-12 | ₹3.05 | ₹3.13 | ₹2.93 | ₹3.12 | 18,250 |
| 2026-03-11 | ₹3.14 | ₹3.19 | ₹3.04 | ₹3.08 | 16,693 |
| 2026-03-10 | ₹3.18 | ₹3.20 | ₹3.03 | ₹3.14 | 126,036 |
| 2026-03-09 | ₹3.26 | ₹3.26 | ₹2.97 | ₹3.10 | 15,454 |
| 2026-03-06 | ₹3.15 | ₹3.24 | ₹2.87 | ₹3.20 | 18,640 |
| 2026-03-05 | ₹3.03 | ₹3.16 | ₹3.03 | ₹3.08 | 27,331 |
| 2026-03-04 | ₹2.97 | ₹3.06 | ₹2.75 | ₹2.94 | 29,477 |
| 2026-03-02 | ₹2.65 | ₹3.12 | ₹2.65 | ₹2.91 | 43,208 |
| 2026-02-27 | ₹3.39 | ₹3.39 | ₹2.95 | ₹2.99 | 138,081 |
| 2026-02-26 | ₹3.21 | ₹3.34 | ₹3.15 | ₹3.27 | 6,110 |
| 2026-02-25 | ₹3.46 | ₹3.46 | ₹3.16 | ₹3.21 | 29,022 |
| 2026-02-24 | ₹3.47 | ₹3.47 | ₹3.20 | ₹3.43 | 15,297 |
| 2026-02-23 | ₹3.53 | ₹3.53 | ₹3.18 | ₹3.39 | 59,887 |
| 2026-02-20 | ₹3.34 | ₹3.55 | ₹3.34 | ₹3.46 | 15,425 |
| 2026-02-19 | ₹3.37 | ₹3.55 | ₹3.37 | ₹3.46 | 41,407 |
| 2026-02-18 | ₹3.58 | ₹3.70 | ₹3.21 | ₹3.37 | 86,567 |
| 2026-02-17 | ₹3.54 | ₹3.67 | ₹3.33 | ₹3.58 | 54,477 |
| 2026-02-16 | ₹3.27 | ₹3.48 | ₹2.99 | ₹3.42 | 248,999 |
| 2026-02-13 | ₹3.52 | ₹3.57 | ₹3.26 | ₹3.49 | 13,364 |
| 2026-02-12 | ₹3.99 | ₹4.08 | ₹3.36 | ₹3.51 | 75,976 |
| 2026-02-11 | ₹3.69 | ₹3.91 | ₹3.60 | ₹3.86 | 78,866 |
| 2026-02-10 | ₹3.50 | ₹4.15 | ₹3.41 | ₹3.64 | 101,532 |
| 2026-02-09 | ₹3.99 | ₹3.99 | ₹3.33 | ₹3.60 | 70,215 |
| 2026-02-06 | ₹3.75 | ₹4.14 | ₹3.75 | ₹3.87 | 80,999 |
| 2026-02-05 | ₹3.48 | ₹3.87 | ₹3.08 | ₹3.76 | 95,156 |
| 2026-02-04 | ₹3.36 | ₹3.65 | ₹3.15 | ₹3.34 | 95,127 |
| 2026-02-03 | ₹3.26 | ₹3.39 | ₹2.92 | ₹3.36 | 40,561 |
| 2026-02-02 | ₹3.28 | ₹3.28 | ₹2.85 | ₹3.03 | 153,175 |
| 2026-02-01 | ₹3.07 | ₹3.36 | ₹3.07 | ₹3.24 | 18,940 |
| 2026-01-30 | ₹3.26 | ₹3.40 | ₹3.06 | ₹3.13 | 67,960 |
| 2026-01-29 | ₹3.20 | ₹3.37 | ₹3.05 | ₹3.25 | 99,953 |
| 2026-01-28 | ₹3.13 | ₹3.40 | ₹3.01 | ₹3.30 | 55,312 |
| 2026-01-27 | ₹3.29 | ₹3.59 | ₹2.99 | ₹3.11 | 48,691 |
| 2026-01-23 | ₹3.39 | ₹3.40 | ₹3.21 | ₹3.24 | 16,189 |
| 2026-01-22 | ₹3.01 | ₹3.39 | ₹3.01 | ₹3.38 | 51,932 |
| 2026-01-21 | ₹3.20 | ₹3.29 | ₹3.09 | ₹3.12 | 30,053 |
| 2026-01-20 | ₹3.36 | ₹3.36 | ₹3.10 | ₹3.20 | 62,221 |
| 2026-01-19 | ₹3.69 | ₹3.69 | ₹3.01 | ₹3.36 | 68,127 |
| 2026-01-16 | ₹3.70 | ₹3.70 | ₹3.01 | ₹3.36 | 113,154 |
| 2026-01-14 | ₹3.52 | ₹3.82 | ₹3.26 | ₹3.43 | 195,119 |
| 2026-01-13 | ₹3.64 | ₹3.85 | ₹3.46 | ₹3.75 | 27,144 |
| 2026-01-12 | ₹4.12 | ₹4.12 | ₹3.33 | ₹3.62 | 88,145 |
| 2026-01-09 | ₹4.03 | ₹4.03 | ₹3.79 | ₹3.90 | 17,027 |
| 2026-01-08 | ₹4.18 | ₹4.18 | ₹3.86 | ₹3.95 | 45,392 |
| 2026-01-07 | ₹4.00 | ₹4.17 | ₹3.91 | ₹3.99 | 27,507 |
| 2026-01-06 | ₹4.12 | ₹4.29 | ₹3.91 | ₹4.00 | 44,400 |
| 2026-01-05 | ₹4.40 | ₹4.40 | ₹4.10 | ₹4.12 | 40,205 |
| 2026-01-02 | ₹4.35 | ₹4.46 | ₹4.13 | ₹4.17 | 41,357 |
| 2026-01-01 | ₹4.55 | ₹4.55 | ₹4.05 | ₹4.28 | 66,499 |
Shrydus Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
SHRYDUS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.24%
₹4.28 → ₹3.97
Year to Date
Price Volatility
18.90%
Medium Volatility
Year to Date
Average Daily Volume
48,778
Year to Date Average
BSE Exchange
Shrydus Industries Share Price History – Frequently Asked Questions
Common questions about SHRYDUS historical data and records. Analyse SHRYDUS shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Shrydus Industries (SHRYDUS)?
The all-time high share price of Shrydus Industries was ₹36.39 recorded on June 12, 2023 on the BSE exchange.
What is the all-time low share price of Shrydus Industries (SHRYDUS)?
The all-time low share price of Shrydus Industries was ₹0.37 recorded on December 26, 2013 on the BSE exchange.
How can I download SHRYDUS historical share price data?
You can download Shrydus 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 SHRYDUS shares?
The highest trading volume day for Shrydus Industries was 10,001,805 shares traded on October 09, 2024 on the BSE exchange, with share price at ₹27.6.