Shardul Securities Limited (BOM:512393)
India · Delayed Price · Currency is INR 57.76
+0.76 (1.33%)
At close: Oct 1, 2026
Shardul Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |