Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.98	27.98	26.67	27.97	27.97	-1.48%	290
Mar 5, 2026	28.50	28.50	26.11	28.39	28.39	3.95%	1,305
Mar 4, 2026	26.02	29.45	26.02	27.31	27.31	-1.90%	4,001
Mar 2, 2026	30.59	30.59	27.00	27.84	27.84	-7.17%	7,753
Feb 27, 2026	30.99	30.99	28.41	29.99	29.99	4.06%	3,931
Feb 26, 2026	30.89	30.89	28.22	28.82	28.82	1.41%	173
Feb 25, 2026	30.90	30.90	28.30	28.42	28.42	-0.46%	6,289
Feb 24, 2026	29.68	31.34	28.55	28.55	28.55	-3.81%	1,874
Feb 23, 2026	32.95	32.95	28.89	29.68	29.68	3.23%	11,841
Feb 20, 2026	29.70	31.90	28.00	28.75	28.75	-1.27%	5,652
Feb 19, 2026	32.50	32.50	29.10	29.12	29.12	-6.06%	1,524
Feb 18, 2026	28.05	31.00	28.05	31.00	31.00	-1.24%	3,210
Feb 17, 2026	29.00	32.60	27.00	31.39	31.39	3.73%	3,452
Feb 16, 2026	32.40	32.40	30.00	30.26	30.26	1.89%	525
Feb 13, 2026	31.20	31.20	29.70	29.70	29.70	-4.93%	674
Feb 12, 2026	33.90	33.90	30.61	31.24	31.24	4.10%	1,062
Feb 11, 2026	32.00	32.00	29.94	30.01	30.01	-0.92%	9,192
Feb 10, 2026	31.20	33.30	30.00	30.29	30.29	-4.60%	3,571
Feb 9, 2026	31.95	32.90	30.00	31.75	31.75	-0.63%	568
Feb 6, 2026	32.45	32.45	28.75	31.95	31.95	3.06%	1,358
Feb 5, 2026	31.99	31.99	29.25	31.00	31.00	0.71%	6,120
Feb 4, 2026	33.62	33.62	30.70	30.78	30.78	0.16%	704
Feb 3, 2026	33.95	33.96	30.60	30.73	30.73	-0.87%	6,310
Feb 2, 2026	30.00	32.99	30.00	31.00	31.00	-5.46%	2,194
Feb 1, 2026	33.98	33.98	31.84	32.79	32.79	4.86%	574
Jan 30, 2026	28.66	31.77	28.66	31.27	31.27	-0.22%	2,163
Jan 29, 2026	34.49	34.70	31.00	31.34	31.34	-0.89%	1,423
Jan 28, 2026	31.94	33.68	31.11	31.62	31.62	-1.00%	2,414
Jan 27, 2026	31.01	31.97	29.00	31.94	31.94	2.04%	3,111
Jan 23, 2026	33.20	33.79	31.15	31.30	31.30	-5.04%	1,558
Jan 22, 2026	31.57	33.12	31.15	32.96	32.96	4.44%	5,153
Jan 21, 2026	32.04	32.04	31.50	31.56	31.56	-1.50%	2,040
Jan 20, 2026	32.76	33.97	31.99	32.04	32.04	-4.30%	8,881
Jan 19, 2026	33.85	33.85	33.10	33.48	33.48	0.60%	663
Jan 16, 2026	33.88	33.89	33.01	33.28	33.28	-1.77%	1,489
Jan 14, 2026	33.08	34.90	33.02	33.88	33.88	0.39%	875
Jan 13, 2026	33.01	35.79	33.01	33.75	33.75	1.32%	3,508
Jan 12, 2026	32.75	35.98	32.75	33.31	33.31	-1.86%	2,489
Jan 9, 2026	36.50	36.50	33.00	33.94	33.94	-4.58%	12,728
Jan 8, 2026	36.32	37.78	35.20	35.57	35.57	-4.02%	1,557
Jan 7, 2026	36.20	37.70	35.00	37.06	37.06	2.23%	3,571
Jan 6, 2026	37.60	37.60	35.01	36.25	36.25	1.71%	197
Jan 5, 2026	33.23	35.80	33.23	35.64	35.64	0.39%	4,528
Jan 2, 2026	33.55	35.75	33.55	35.50	35.50	3.71%	3,637
Jan 1, 2026	35.00	35.00	33.50	34.23	34.23	0.15%	3,729
Dec 31, 2025	35.85	35.85	34.05	34.18	34.18	-	2,012
Dec 30, 2025	35.45	35.45	34.01	34.18	34.18	0.50%	1,756
Dec 29, 2025	35.00	35.00	33.75	34.01	34.01	-0.15%	5,557
Dec 26, 2025	36.45	36.50	33.10	34.06	34.06	-2.52%	11,135
Dec 24, 2025	35.25	36.00	34.87	34.94	34.94	-0.74%	4,283