Shardul Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	29.39	29.55	28.06	29.20	29.20	0.55%	3,958
Apr 22, 2026	27.25	29.97	27.00	29.04	29.04	6.57%	1,371
Apr 21, 2026	29.90	29.90	27.25	27.25	27.25	1.98%	120
Apr 20, 2026	28.00	29.69	26.00	26.72	26.72	-1.73%	3,348
Apr 17, 2026	29.49	29.59	27.00	27.19	27.19	-1.34%	13,712
Apr 16, 2026	29.50	29.50	27.50	27.56	27.56	-2.48%	5,605
Apr 15, 2026	29.65	29.65	27.70	28.26	28.26	-0.42%	6,200
Apr 13, 2026	24.32	29.69	24.32	28.38	28.38	2.31%	4,721
Apr 10, 2026	28.99	28.99	26.30	27.74	27.74	2.51%	1,760
Apr 9, 2026	29.45	29.45	25.65	27.06	27.06	-1.10%	9,030
Apr 8, 2026	27.00	27.84	26.16	27.36	27.36	8.83%	7,890
Apr 7, 2026	25.30	25.99	23.50	25.14	25.14	-4.05%	12,623
Apr 6, 2026	26.90	26.90	22.35	26.20	26.20	8.49%	6,407
Apr 2, 2026	27.50	27.50	24.00	24.15	24.15	-0.33%	1,775
Apr 1, 2026	24.70	24.70	23.01	24.23	24.23	11.66%	3,012
Mar 30, 2026	21.46	24.29	21.40	21.70	21.70	0.65%	2,473
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