Shukra Pharmaceuticals Limited (BOM:524632)
India · Delayed Price · Currency is INR 27.80
-0.56 (-1.97%)
At close: Sep 5, 2025
Shukra Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.98% | 655,300 |
| Sep 5, 2025 | 28.92 | 28.92 | 27.80 | 27.80 | 27.80 | -1.97% | 878,164 |
| Sep 4, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.98% | 187,850 |
| Sep 3, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.98% | 289,079 |
| Sep 2, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.98% | 484,363 |
| Sep 1, 2025 | 25.70 | 26.74 | 25.70 | 26.74 | 26.74 | 1.98% | 941,259 |
| Aug 29, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.98% | 471,528 |
| Aug 28, 2025 | 25.21 | 25.71 | 25.21 | 25.71 | 25.71 | 1.98% | 530,055 |
| Aug 26, 2025 | 25.21 | 25.21 | 24.01 | 25.21 | 25.21 | 5.00% | 677,463 |
| Aug 25, 2025 | 24.01 | 24.01 | 23.33 | 24.01 | 24.01 | 4.98% | 1,380,944 |
| Aug 22, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 4.96% | 523,655 |
| Aug 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 274,338 |
| Aug 20, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 48,675 |
| Aug 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.99% | 61,029 |
| Aug 18, 2025 | 18.83 | 18.84 | 17.06 | 18.84 | 18.84 | 4.96% | 783,693 |
| Aug 14, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.97% | 21,428 |
| Aug 13, 2025 | 18.68 | 18.68 | 18.31 | 18.31 | 18.31 | -1.98% | 98,907 |
| Aug 12, 2025 | 18.00 | 18.72 | 18.00 | 18.68 | 18.68 | 1.74% | 438,141 |
| Aug 11, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.98% | 29,615 |
| Aug 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.99% | 44,813 |
| Aug 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.95% | 20,522 |
| Aug 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.96% | 16,373 |
| Aug 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.97% | 20,035 |
| Aug 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.98% | 14,776 |
| Aug 1, 2025 | 21.49 | 21.49 | 20.69 | 20.69 | 20.69 | -1.99% | 530,011 |
| Jul 31, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.98% | 109,360 |
| Jul 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | 44,519 |
| Jul 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.96% | 109,219 |
| Jul 28, 2025 | 19.16 | 19.91 | 19.16 | 19.91 | 19.91 | 2.00% | 727,475 |
| Jul 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.96% | 23,519 |
| Jul 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.97% | 19,522 |
| Jul 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.98% | 13,121 |
| Jul 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.99% | 23,171 |
| Jul 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.99% | 57,724 |
| Jul 18, 2025 | 22.45 | 22.45 | 21.57 | 21.57 | 21.57 | -2.00% | 424,804 |
| Jul 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.99% | 39,949 |
| Jul 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.98% | 84,218 |
| Jul 15, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.98% | 362,948 |
| Jul 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.97% | 55,611 |
| Jul 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.95% | 99,353 |
| Jul 10, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.99% | 346,908 |
| Jul 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.98% | 283,751 |
| Jul 8, 2025 | 19.18 | 19.19 | 17.37 | 19.19 | 19.19 | 4.98% | 1,087,579 |
| Jul 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 5.00% | 96,581 |
| Jul 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 4.94% | 90,875 |
| Jul 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 5.00% | 81,376 |
| Jul 2, 2025 | 15.35 | 15.80 | 15.05 | 15.80 | 15.80 | 4.98% | 252,265 |
| Jul 1, 2025 | 15.05 | 15.05 | 13.63 | 15.05 | 15.05 | 4.95% | 625,461 |
| Jun 30, 2025 | 13.93 | 14.34 | 13.66 | 14.34 | 14.34 | 4.98% | 70,052 |
| Jun 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% | 31,388 |