Shardul Securities Limited (BOM:512393)
India · Delayed Price · Currency is INR 49.89
+1.00 (2.05%)
At close: Nov 13, 2026
Shardul Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.00 | 50.00 | 46.65 | 49.89 | 49.89 | 2.05% | 1,999 |
| Nov 12, 2026 | 46.20 | 49.83 | 46.20 | 48.89 | 48.89 | 1.77% | 1,178 |
| Nov 11, 2026 | 48.99 | 48.99 | 48.04 | 48.04 | 48.04 | -4.98% | 779 |
| Nov 9, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 2.20% | 20 |
| Nov 8, 2026 | 49.48 | 49.48 | 49.47 | 49.47 | 49.47 | 4.81% | 6 |
| Nov 6, 2026 | 47.10 | 47.20 | 47.10 | 47.20 | 47.20 | -3.67% | 293 |
| Nov 5, 2026 | 48.63 | 49.00 | 48.62 | 49.00 | 49.00 | -4.24% | 1,481 |
| Nov 4, 2026 | 47.78 | 51.18 | 47.78 | 51.17 | 51.17 | 4.96% | 2,168 |
| Nov 3, 2026 | 49.00 | 49.00 | 47.35 | 48.75 | 48.75 | -0.51% | 1,526 |
| Nov 2, 2026 | 47.03 | 51.79 | 47.03 | 49.00 | 49.00 | -1.01% | 522 |
| Oct 30, 2026 | 48.00 | 49.52 | 48.00 | 49.50 | 49.50 | -1.90% | 618 |
| Oct 29, 2026 | 50.45 | 50.46 | 50.00 | 50.46 | 50.46 | 4.99% | 497 |
| Oct 28, 2026 | 48.30 | 48.30 | 46.50 | 48.06 | 48.06 | 4.48% | 1,840 |
| Oct 27, 2026 | 47.50 | 47.50 | 45.60 | 46.00 | 46.00 | -3.16% | 2,519 |
| Oct 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.66% | 180 |
| Oct 23, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.00% | 10 |
| Oct 22, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -4.98% | 97 |
| Oct 21, 2026 | 58.00 | 58.00 | 55.19 | 55.19 | 55.19 | -4.99% | 611 |
| Oct 19, 2026 | 56.28 | 58.88 | 56.26 | 58.09 | 58.09 | -1.61% | 684 |
| Oct 16, 2026 | 57.00 | 59.45 | 57.00 | 59.04 | 59.04 | 0.27% | 2,950 |
| Oct 15, 2026 | 59.00 | 59.00 | 56.31 | 58.88 | 58.88 | 1.29% | 2,155 |
| Oct 14, 2026 | 58.00 | 59.45 | 57.50 | 58.13 | 58.13 | 0.22% | 308 |
| Oct 13, 2026 | 58.20 | 59.14 | 58.00 | 58.00 | 58.00 | 2.96% | 1,878 |
| Oct 12, 2026 | 58.20 | 58.20 | 56.00 | 56.33 | 56.33 | -2.54% | 877 |
| Oct 9, 2026 | 58.08 | 58.08 | 55.02 | 57.80 | 57.80 | - | 1,341 |
| Oct 8, 2026 | 57.00 | 58.68 | 55.46 | 57.80 | 57.80 | -0.96% | 1,783 |
| Oct 7, 2026 | 58.20 | 58.84 | 58.19 | 58.36 | 58.36 | 0.31% | 1,602 |
| Oct 6, 2026 | 57.50 | 58.30 | 57.50 | 58.18 | 58.18 | -0.38% | 4,477 |
| Oct 5, 2026 | 59.50 | 59.50 | 57.77 | 58.40 | 58.40 | 1.11% | 18,293 |
| Oct 1, 2026 | 57.50 | 58.50 | 57.01 | 57.76 | 57.76 | 1.33% | 12,570 |
| Sep 30, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 11,627 |
| Sep 29, 2026 | 55.27 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 1,491 |
| Sep 28, 2026 | 56.99 | 56.99 | 56.40 | 56.40 | 56.40 | 3.07% | 1,272 |
| Sep 25, 2026 | 56.29 | 56.29 | 54.72 | 54.72 | 54.72 | -0.33% | 55 |
| Sep 24, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.73% | 1,485 |
| Sep 23, 2026 | 55.49 | 55.49 | 54.50 | 54.50 | 54.50 | 0.55% | 206 |
| Sep 22, 2026 | 53.90 | 55.80 | 53.90 | 54.20 | 54.20 | -1.45% | 1,964 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.53% | 74 |
| Sep 18, 2026 | 54.30 | 54.30 | 54.17 | 54.17 | 54.17 | 0.31% | 300 |
| Sep 17, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 1,457 |
| Sep 16, 2026 | 54.00 | 54.05 | 54.00 | 54.00 | 54.00 | 1.03% | 2,882 |
| Sep 15, 2026 | 55.00 | 55.40 | 53.45 | 53.45 | 53.45 | -3.62% | 7,956 |
| 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 |