Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	37.00	37.00	34.70	35.20	35.20	-0.42%	4,117
Dec 22, 2025	35.91	36.80	34.50	35.35	35.35	0.40%	2,510
Dec 19, 2025	35.00	36.45	34.00	35.21	35.21	0.60%	2,185
Dec 18, 2025	37.00	37.00	35.00	35.00	35.00	-1.63%	3,316
Dec 17, 2025	36.01	36.40	35.47	35.58	35.58	0.79%	1,279
Dec 16, 2025	34.05	37.50	34.05	35.30	35.30	0.57%	1,051
Dec 15, 2025	34.25	36.59	34.25	35.10	35.10	-0.23%	4,707
Dec 12, 2025	35.40	36.99	34.30	35.18	35.18	-0.59%	6,293
Dec 11, 2025	37.05	37.50	35.01	35.39	35.39	-2.16%	9,757
Dec 10, 2025	35.30	36.99	35.30	36.17	36.17	3.76%	5,504
Dec 9, 2025	34.99	36.83	34.15	34.86	34.86	-0.88%	10,192
Dec 8, 2025	36.50	38.30	34.50	35.17	35.17	-3.64%	9,382
Dec 5, 2025	39.60	39.60	36.30	36.50	36.50	-4.15%	1,361
Dec 4, 2025	37.00	38.25	37.00	38.08	38.08	4.27%	3,747
Dec 3, 2025	36.70	38.55	36.04	36.52	36.52	-3.21%	4,598
Dec 2, 2025	38.50	38.50	36.40	37.73	37.73	0.53%	1,964
Dec 1, 2025	37.80	38.00	36.10	37.53	37.53	2.79%	4,236
Nov 28, 2025	35.70	38.62	35.70	36.51	36.51	-1.11%	1,033
Nov 27, 2025	36.60	37.64	36.60	36.92	36.92	2.96%	410
Nov 26, 2025	37.00	37.00	35.11	35.86	35.86	-1.78%	3,543
Nov 25, 2025	37.05	38.60	36.25	36.51	36.51	-3.90%	8,613
Nov 24, 2025	39.80	39.80	37.20	37.99	37.99	-2.56%	1,446
Nov 21, 2025	36.50	39.00	36.50	38.99	38.99	4.03%	2,956
Nov 20, 2025	36.00	37.61	35.82	37.48	37.48	4.63%	8,939
Nov 19, 2025	32.80	36.98	32.80	35.82	35.82	-1.43%	10,311
Nov 18, 2025	36.05	39.00	36.05	36.34	36.34	-3.84%	10,901
Nov 17, 2025	37.53	39.21	36.70	37.79	37.79	-0.29%	12,231
Nov 14, 2025	39.01	41.75	37.50	37.90	37.90	-5.49%	24,041
Nov 13, 2025	40.10	42.74	39.30	40.10	40.10	-7.54%	53,478