Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 100.25
+1.55 (1.57%)
At close: Mar 10, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.30 | 113.00 | 93.85 | 98.70 | 98.70 | 4.56% | 4,107 |
| Mar 6, 2026 | 104.50 | 104.50 | 93.25 | 94.40 | 94.40 | -2.93% | 5,843 |
| Mar 5, 2026 | 102.50 | 102.50 | 95.40 | 97.25 | 97.25 | 2.10% | 2,042 |
| Mar 4, 2026 | 104.00 | 105.00 | 94.00 | 95.25 | 95.25 | -9.20% | 9,885 |
| Mar 2, 2026 | 109.00 | 111.90 | 104.90 | 104.90 | 104.90 | -3.76% | 1,346 |
| Feb 27, 2026 | 109.95 | 109.95 | 109.00 | 109.00 | 109.00 | -0.77% | 232 |
| Feb 26, 2026 | 111.30 | 113.25 | 109.00 | 109.85 | 109.85 | -3.05% | 1,276 |
| Feb 25, 2026 | 114.95 | 117.90 | 111.20 | 113.30 | 113.30 | 3.61% | 1,834 |
| Feb 24, 2026 | 111.70 | 111.70 | 109.35 | 109.35 | 109.35 | -2.10% | 543 |
| Feb 23, 2026 | 109.50 | 118.00 | 109.50 | 111.70 | 111.70 | 2.01% | 2,398 |
| Feb 20, 2026 | 114.00 | 114.00 | 108.20 | 109.50 | 109.50 | -1.88% | 1,146 |
| Feb 19, 2026 | 113.05 | 113.05 | 111.10 | 111.60 | 111.60 | -0.67% | 1,295 |
| Feb 18, 2026 | 116.05 | 118.75 | 112.00 | 112.35 | 112.35 | -3.93% | 1,944 |
| Feb 17, 2026 | 115.50 | 118.55 | 112.00 | 116.95 | 116.95 | 4.09% | 2,828 |
| Feb 16, 2026 | 119.70 | 119.70 | 111.00 | 112.35 | 112.35 | -3.73% | 1,166 |
| Feb 13, 2026 | 112.05 | 118.85 | 112.05 | 116.70 | 116.70 | 4.24% | 1,968 |
| Feb 12, 2026 | 116.00 | 116.00 | 110.80 | 111.95 | 111.95 | -3.49% | 11,668 |
| Feb 11, 2026 | 114.70 | 121.80 | 113.30 | 116.00 | 116.00 | -0.94% | 1,639 |
| Feb 10, 2026 | 116.65 | 117.80 | 112.75 | 117.10 | 117.10 | 4.18% | 3,714 |
| Feb 9, 2026 | 122.15 | 122.15 | 111.20 | 112.40 | 112.40 | -5.90% | 10,439 |
| Feb 6, 2026 | 113.20 | 127.90 | 113.20 | 119.45 | 119.45 | 5.01% | 2,833 |
| Feb 5, 2026 | 113.05 | 124.55 | 111.65 | 113.75 | 113.75 | -1.00% | 2,334 |
| Feb 4, 2026 | 116.65 | 117.85 | 110.00 | 114.90 | 114.90 | -7.67% | 4,400 |
| Feb 3, 2026 | 125.90 | 126.00 | 120.00 | 124.45 | 124.45 | 9.65% | 1,447 |
| Feb 2, 2026 | 111.25 | 115.00 | 111.25 | 113.50 | 113.50 | -1.30% | 569 |
| Feb 1, 2026 | 115.80 | 115.80 | 114.90 | 115.00 | 115.00 | -0.69% | 317 |
| Jan 30, 2026 | 113.40 | 124.80 | 113.40 | 115.80 | 115.80 | 2.03% | 893 |
| Jan 29, 2026 | 111.95 | 117.00 | 109.50 | 113.50 | 113.50 | 6.52% | 1,561 |
| Jan 28, 2026 | 110.00 | 112.55 | 105.00 | 106.55 | 106.55 | -0.05% | 2,078 |
| Jan 27, 2026 | 112.00 | 114.80 | 105.05 | 106.60 | 106.60 | -4.27% | 6,544 |
| Jan 23, 2026 | 119.35 | 119.35 | 111.00 | 111.35 | 111.35 | -3.30% | 1,675 |
| Jan 22, 2026 | 112.90 | 119.75 | 112.90 | 115.15 | 115.15 | 2.04% | 2,731 |
| Jan 21, 2026 | 114.00 | 117.95 | 109.50 | 112.85 | 112.85 | -2.12% | 2,850 |
| Jan 20, 2026 | 119.60 | 119.60 | 114.00 | 115.30 | 115.30 | -2.62% | 3,426 |
| Jan 19, 2026 | 122.00 | 123.65 | 117.55 | 118.40 | 118.40 | -3.70% | 539 |
| Jan 16, 2026 | 120.50 | 124.90 | 120.50 | 122.95 | 122.95 | 1.53% | 275 |
| Jan 14, 2026 | 122.30 | 129.70 | 120.10 | 121.10 | 121.10 | -3.12% | 1,333 |
| Jan 13, 2026 | 125.10 | 125.10 | 125.00 | 125.00 | 125.00 | -0.08% | 8 |
| Jan 12, 2026 | 120.30 | 127.90 | 114.20 | 125.10 | 125.10 | 3.99% | 457 |
| Jan 9, 2026 | 119.00 | 122.95 | 119.00 | 120.30 | 120.30 | -3.76% | 1,836 |
| Jan 8, 2026 | 125.50 | 125.50 | 124.90 | 125.00 | 125.00 | -0.79% | 110 |
| Jan 7, 2026 | 128.40 | 128.40 | 125.00 | 126.00 | 126.00 | -1.49% | 539 |
| Jan 6, 2026 | 124.45 | 127.90 | 124.35 | 127.90 | 127.90 | 2.28% | 147 |
| Jan 5, 2026 | 124.50 | 128.40 | 124.50 | 125.05 | 125.05 | 0.44% | 231 |
| Jan 2, 2026 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | -1.89% | 302 |
| Jan 1, 2026 | 124.35 | 126.90 | 124.25 | 126.90 | 126.90 | -1.25% | 1,039 |
| Dec 31, 2025 | 126.00 | 129.55 | 126.00 | 128.50 | 128.50 | 4.05% | 1,277 |
| Dec 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 44 |
| Dec 29, 2025 | 128.05 | 128.05 | 123.50 | 123.50 | 123.50 | -7.04% | 1,964 |
| Dec 24, 2025 | 130.50 | 133.00 | 129.50 | 132.85 | 132.85 | 1.80% | 1,927 |