Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.95	55.95	54.60	55.46	55.46	1.06%	5,482
Sep 10, 2026	54.50	56.98	54.19	54.88	54.88	0.70%	4,181
Sep 9, 2026	54.50	54.50	53.85	54.50	54.50	1.30%	2,478
Sep 8, 2026	54.51	54.51	53.72	53.80	53.80	0.17%	151
Sep 7, 2026	54.99	54.99	53.71	53.71	53.71	0.73%	1,561
Sep 4, 2026	54.00	55.98	52.50	53.32	53.32	-0.71%	2,309
Sep 3, 2026	52.51	54.70	52.51	53.70	53.70	1.15%	6,180
Sep 2, 2026	51.55	53.50	51.55	53.09	53.09	2.10%	15,405
Sep 1, 2026	51.96	52.50	51.96	52.00	52.00	0.02%	3,606
Aug 31, 2026	52.00	52.50	51.00	51.99	51.99	-0.12%	2,012
Aug 28, 2026	50.50	52.07	50.50	52.05	52.05	-1.79%	2,775
Aug 27, 2026	52.50	53.00	52.50	53.00	53.00	1.83%	202
Aug 26, 2026	53.04	53.04	52.05	52.05	52.05	0.10%	987
Aug 25, 2026	53.40	53.40	50.50	52.00	52.00	-0.73%	3,622
Aug 24, 2026	53.55	53.55	52.12	52.38	52.38	-0.23%	1,576
Aug 21, 2026	52.50	53.98	52.21	52.50	52.50	-0.77%	3,225
Aug 20, 2026	54.00	54.00	52.73	52.91	52.91	-0.19%	7,148
Aug 19, 2026	52.55	54.60	52.55	53.01	53.01	-3.62%	18,621
Aug 18, 2026	55.98	56.00	53.01	55.00	55.00	2.84%	9,585
Aug 17, 2026	53.48	53.48	51.20	53.48	53.48	4.99%	8,632
Aug 14, 2026	50.94	50.94	50.94	50.94	50.94	4.99%	102
Aug 13, 2026	48.52	48.52	48.52	48.52	48.52	5.00%	1,001
Aug 12, 2026	46.21	46.21	46.21	46.21	46.21	5.00%	665
Aug 11, 2026	44.01	44.01	44.01	44.01	44.01	4.99%	620
Aug 10, 2026	41.92	41.92	41.92	41.92	41.92	4.98%	1,275
Aug 7, 2026	39.75	41.00	39.75	39.93	39.93	-4.57%	15,558
Aug 6, 2026	41.75	42.05	41.52	41.84	41.84	-4.26%	1,029,795
Aug 5, 2026	45.50	46.90	43.59	43.70	43.70	-4.75%	11,245
Aug 4, 2026	45.88	45.88	44.15	45.88	45.88	4.99%	9,135
Aug 3, 2026	39.54	43.70	39.54	43.70	43.70	5.00%	24,889
Jul 31, 2026	41.62	41.62	41.62	41.62	41.62	-5.00%	1,154
Jul 30, 2026	43.81	43.81	43.81	43.81	43.81	-4.99%	49
Jul 29, 2026	46.11	47.56	46.11	46.11	46.11	-4.99%	7,801
Jul 28, 2026	48.53	48.53	48.53	48.53	48.53	-4.99%	2,146
Jul 27, 2026	51.15	51.15	51.08	51.08	51.08	-4.99%	6,859
Jul 24, 2026	53.76	53.76	53.76	53.76	53.76	-4.98%	2,287
Jul 23, 2026	59.55	59.55	56.58	56.58	56.58	-4.99%	4,643
Jul 22, 2026	59.55	59.55	57.00	59.55	59.55	4.99%	58,403
Jul 21, 2026	56.72	56.72	56.72	56.72	56.72	5.00%	19,431
Jul 20, 2026	54.02	54.02	53.50	54.02	54.02	5.00%	10,240
Jul 17, 2026	51.00	51.45	48.99	51.45	51.45	5.00%	39,526
Jul 16, 2026	49.05	49.05	46.00	49.00	49.00	4.88%	149,739
Jul 15, 2026	46.72	46.72	46.72	46.72	46.72	4.99%	21,108
Jul 14, 2026	44.50	44.50	44.50	44.50	44.50	9.99%	18,531
Jul 13, 2026	40.46	40.46	40.46	40.46	40.46	19.99%	16,174
Jul 10, 2026	28.10	33.72	28.04	33.72	33.72	20.00%	20,830
Jul 9, 2026	29.48	29.48	27.00	28.10	28.10	2.18%	250
Jul 8, 2026	27.50	27.89	25.69	27.50	27.50	0.36%	740
Jul 7, 2026	27.44	27.44	27.40	27.40	27.40	0.15%	18
Jul 3, 2026	28.76	28.76	27.35	27.36	27.36	-	406