Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	24.05	28.01	24.05	27.36	27.36	-4.00%	1,168
Jul 1, 2026	28.51	28.51	28.49	28.50	28.50	-1.52%	237
Jun 29, 2026	29.05	29.05	25.55	28.94	28.94	3.28%	960
Jun 25, 2026	29.00	29.51	27.53	28.02	28.02	-3.38%	325
Jun 24, 2026	29.00	29.00	29.00	29.00	29.00	0.24%	490
Jun 23, 2026	30.00	30.79	28.00	28.93	28.93	0.98%	276
Jun 22, 2026	28.65	28.65	28.65	28.65	28.65	-	403
Jun 19, 2026	28.00	29.97	28.00	28.65	28.65	-0.14%	120
Jun 18, 2026	30.00	30.00	28.00	28.69	28.69	-9.92%	474
Jun 17, 2026	28.00	31.85	28.00	31.85	31.85	10.09%	2,161
Jun 16, 2026	29.50	29.50	26.01	28.93	28.93	-3.47%	265
Jun 15, 2026	29.97	29.97	29.97	29.97	29.97	-	1
Jun 12, 2026	28.00	29.99	28.00	29.97	29.97	8.98%	3
Jun 11, 2026	28.25	29.65	26.40	27.50	27.50	-6.65%	7,770
Jun 10, 2026	28.20	29.50	27.25	29.46	29.46	-1.64%	5,399
Jun 9, 2026	27.60	29.95	27.60	29.95	29.95	11.34%	36
Jun 8, 2026	27.00	27.09	26.40	26.90	26.90	1.09%	1,453
Jun 5, 2026	27.53	27.53	26.61	26.61	26.61	-3.31%	18
Jun 4, 2026	27.56	28.49	26.39	27.52	27.52	-2.31%	83
Jun 3, 2026	27.50	28.60	27.10	28.17	28.17	3.07%	6
Jun 1, 2026	29.88	29.88	27.15	27.33	27.33	-5.69%	830
May 29, 2026	30.00	30.00	28.39	28.98	28.98	6.94%	4,046
May 27, 2026	28.27	29.00	26.80	27.10	27.10	-6.07%	2,107
May 26, 2026	27.00	30.43	27.00	28.85	28.85	0.87%	843
May 25, 2026	26.00	31.99	26.00	28.60	28.60	4.30%	686
May 22, 2026	30.00	32.00	27.37	27.42	27.42	-2.42%	16,118
May 21, 2026	30.68	30.68	27.49	28.10	28.10	1.77%	1,015
May 20, 2026	27.66	27.66	27.35	27.61	27.61	-2.16%	12
May 19, 2026	31.99	31.99	28.12	28.22	28.22	-2.52%	567
May 18, 2026	29.30	29.95	27.95	28.95	28.95	-7.30%	1,766
May 15, 2026	30.00	31.47	30.00	31.23	31.23	3.07%	188
May 14, 2026	30.10	31.49	29.00	30.30	30.30	1.00%	2,462
May 13, 2026	29.20	30.00	26.41	30.00	30.00	-3.19%	593
May 12, 2026	29.90	31.45	29.51	30.99	30.99	3.82%	896
May 11, 2026	28.04	33.66	28.04	29.85	29.85	-7.44%	8,849
May 8, 2026	29.75	32.60	28.60	32.25	32.25	2.09%	4,696
May 7, 2026	30.80	31.90	30.00	31.59	31.59	3.40%	3,259
May 6, 2026	33.19	33.19	29.16	30.55	30.55	-1.26%	1,650
May 5, 2026	29.99	31.00	28.90	30.94	30.94	1.21%	3,458
May 4, 2026	28.00	32.00	27.00	30.57	30.57	6.29%	3,911
Apr 30, 2026	28.50	29.00	28.00	28.76	28.76	1.59%	1,177
Apr 29, 2026	27.70	29.59	26.61	28.31	28.31	-3.71%	350
Apr 28, 2026	29.90	29.90	27.30	29.40	29.40	8.81%	4,372
Apr 27, 2026	28.90	30.00	26.00	27.02	27.02	-6.83%	3,289
Apr 24, 2026	29.90	30.00	29.00	29.00	29.00	-0.68%	1,098