Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.50	23.00	20.15	21.56	21.56	-9.14%	13,168
Mar 25, 2026	24.99	24.99	23.25	23.73	23.73	0.89%	23,180
Mar 24, 2026	24.90	24.90	22.00	23.52	23.52	5.14%	102,386
Mar 23, 2026	24.61	24.61	20.14	22.37	22.37	-6.79%	13,350
Mar 20, 2026	26.10	26.10	23.80	24.00	24.00	-4.04%	14,584
Mar 19, 2026	26.50	26.54	23.32	25.01	25.01	-5.62%	4,095
Mar 18, 2026	26.40	27.25	25.55	26.50	26.50	4.54%	6,709
Mar 17, 2026	27.99	27.99	25.12	25.35	25.35	-0.51%	2,008
Mar 16, 2026	27.89	27.89	25.40	25.48	25.48	-5.59%	2,873
Mar 13, 2026	26.71	27.68	26.10	26.99	26.99	-0.95%	2,006
Mar 12, 2026	28.00	28.00	25.00	27.25	27.25	-2.68%	12,552
Mar 11, 2026	28.25	28.31	27.00	28.00	28.00	-1.10%	607
Mar 10, 2026	28.99	29.45	27.50	28.31	28.31	4.85%	6,532
Mar 9, 2026	25.43	30.00	25.43	27.00	27.00	-3.47%	6,473
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