Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 156.60
-3.90 (-2.43%)
At close: Jul 28, 2025
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 159.75 | 159.90 | 155.20 | 155.60 | 155.60 | -0.42% | 517 |
| Jul 30, 2025 | 160.00 | 161.00 | 153.00 | 156.25 | 156.25 | 1.89% | 10,521 |
| Jul 29, 2025 | 156.60 | 156.60 | 152.25 | 153.35 | 153.35 | -2.08% | 2,352 |
| Jul 28, 2025 | 161.00 | 163.00 | 156.10 | 156.60 | 156.60 | -2.43% | 1,469 |
| Jul 25, 2025 | 162.00 | 164.00 | 157.95 | 160.50 | 160.50 | 2.59% | 6,690 |
| Jul 24, 2025 | 160.50 | 160.50 | 156.25 | 156.45 | 156.45 | -0.13% | 1,335 |
| Jul 23, 2025 | 160.95 | 160.95 | 154.00 | 156.65 | 156.65 | -1.14% | 5,309 |
| Jul 22, 2025 | 160.00 | 162.40 | 154.00 | 158.45 | 158.45 | 2.23% | 6,032 |
| Jul 21, 2025 | 163.00 | 163.00 | 150.05 | 155.00 | 155.00 | 1.01% | 24,693 |
| Jul 18, 2025 | 159.50 | 159.50 | 151.00 | 153.45 | 153.45 | -0.13% | 5,092 |
| Jul 17, 2025 | 154.90 | 154.90 | 150.00 | 153.65 | 153.65 | 0.26% | 2,246 |
| Jul 16, 2025 | 160.30 | 163.00 | 151.05 | 153.25 | 153.25 | -4.34% | 15,900 |
| Jul 15, 2025 | 152.90 | 163.50 | 152.90 | 160.20 | 160.20 | 4.26% | 32,424 |
| Jul 14, 2025 | 154.10 | 155.00 | 148.50 | 153.65 | 153.65 | 1.72% | 7,215 |
| Jul 11, 2025 | 153.75 | 153.75 | 146.00 | 151.05 | 151.05 | 1.34% | 20,525 |
| Jul 10, 2025 | 144.90 | 151.80 | 141.35 | 149.05 | 149.05 | 4.23% | 10,419 |
| Jul 9, 2025 | 140.00 | 144.40 | 137.20 | 143.00 | 143.00 | 2.36% | 27,886 |
| Jul 8, 2025 | 136.70 | 141.00 | 134.00 | 139.70 | 139.70 | 2.53% | 16,365 |
| Jul 7, 2025 | 137.75 | 137.75 | 132.15 | 136.25 | 136.25 | 0.33% | 2,678 |
| Jul 4, 2025 | 133.80 | 137.00 | 130.00 | 135.80 | 135.80 | 3.86% | 11,400 |
| Jul 3, 2025 | 130.00 | 133.90 | 128.00 | 130.75 | 130.75 | 0.23% | 7,379 |
| Jul 2, 2025 | 129.00 | 130.50 | 129.00 | 130.45 | 130.45 | 0.77% | 912 |
| Jul 1, 2025 | 128.00 | 132.00 | 128.00 | 129.45 | 129.45 | 1.33% | 5,174 |
| Jun 30, 2025 | 131.65 | 135.00 | 127.25 | 127.75 | 127.75 | -2.96% | 7,249 |
| Jun 27, 2025 | 133.85 | 133.85 | 129.00 | 131.65 | 131.65 | 1.98% | 1,740 |
| Jun 26, 2025 | 125.05 | 130.50 | 125.05 | 129.10 | 129.10 | 2.50% | 2,304 |
| Jun 25, 2025 | 126.50 | 128.65 | 125.70 | 125.95 | 125.95 | 1.78% | 3,413 |
| Jun 24, 2025 | 122.00 | 127.00 | 122.00 | 123.75 | 123.75 | -0.76% | 2,615 |
| Jun 23, 2025 | 124.80 | 124.80 | 123.80 | 124.70 | 124.70 | 2.68% | 1,433 |
| Jun 20, 2025 | 122.25 | 126.00 | 120.00 | 121.45 | 121.45 | -0.65% | 5,084 |
| Jun 19, 2025 | 122.20 | 122.25 | 122.00 | 122.25 | 122.25 | -0.20% | 994 |
| Jun 18, 2025 | 121.50 | 125.95 | 121.50 | 122.50 | 122.50 | -0.37% | 2,004 |
| Jun 17, 2025 | 124.85 | 124.85 | 122.65 | 122.95 | 122.95 | 0.70% | 964 |
| Jun 16, 2025 | 124.40 | 127.75 | 117.05 | 122.10 | 122.10 | -4.53% | 6,571 |
| Jun 13, 2025 | 125.00 | 128.75 | 116.15 | 127.90 | 127.90 | 0.79% | 1,628 |
| Jun 12, 2025 | 122.00 | 130.00 | 122.00 | 126.90 | 126.90 | 0.71% | 1,155 |
| Jun 11, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 0.68% | 1,581 |
| Jun 10, 2025 | 129.00 | 129.00 | 124.25 | 125.15 | 125.15 | -1.46% | 3,949 |
| Jun 9, 2025 | 129.00 | 131.00 | 126.15 | 127.00 | 127.00 | -1.51% | 6,898 |
| Jun 6, 2025 | 132.95 | 132.95 | 127.75 | 128.95 | 128.95 | -0.85% | 1,519 |
| Jun 5, 2025 | 129.90 | 130.90 | 128.15 | 130.05 | 130.05 | 0.42% | 335 |
| Jun 4, 2025 | 129.90 | 131.00 | 126.10 | 129.50 | 129.50 | 1.93% | 1,404 |
| Jun 3, 2025 | 129.90 | 129.90 | 126.05 | 127.05 | 127.05 | -2.19% | 2,179 |
| Jun 2, 2025 | 128.00 | 131.70 | 125.65 | 129.90 | 129.90 | 2.89% | 1,610 |
| May 30, 2025 | 126.70 | 131.45 | 121.90 | 126.25 | 126.25 | -0.75% | 4,492 |
| May 29, 2025 | 132.00 | 132.00 | 123.40 | 127.20 | 127.20 | -3.64% | 5,505 |
| May 28, 2025 | 128.50 | 132.00 | 128.50 | 132.00 | 132.00 | 2.33% | 1,897 |
| May 27, 2025 | 130.20 | 133.90 | 128.25 | 129.00 | 129.00 | -1.41% | 1,245 |
| May 26, 2025 | 128.00 | 134.70 | 126.05 | 130.85 | 130.85 | 1.00% | 820 |
| May 23, 2025 | 132.00 | 134.00 | 129.50 | 129.55 | 129.55 | -1.86% | 602 |