Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 100.50
-1.05 (-1.03%)
At close: Oct 6, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 101.55 | 101.55 | 100.35 | 100.50 | 100.50 | -1.03% | 1,058 |
| Oct 5, 2026 | 101.00 | 102.95 | 99.55 | 101.55 | 101.55 | 2.16% | 953 |
| Oct 1, 2026 | 101.00 | 103.80 | 99.15 | 99.40 | 99.40 | -0.75% | 994 |
| Sep 30, 2026 | 97.05 | 102.40 | 97.05 | 100.15 | 100.15 | 1.21% | 2,485 |
| Sep 29, 2026 | 102.20 | 102.50 | 97.25 | 98.95 | 98.95 | -3.18% | 2,248 |
| Sep 28, 2026 | 103.50 | 103.50 | 100.05 | 102.20 | 102.20 | 3.65% | 2,028 |
| Sep 25, 2026 | 100.00 | 100.00 | 97.00 | 98.60 | 98.60 | -2.28% | 3,950 |
| Sep 24, 2026 | 102.00 | 102.00 | 100.90 | 100.90 | 100.90 | 0.15% | 2 |
| Sep 23, 2026 | 99.95 | 102.35 | 99.95 | 100.75 | 100.75 | 0.75% | 821 |
| Sep 22, 2026 | 98.65 | 100.00 | 98.65 | 100.00 | 100.00 | 1.32% | 1,527 |
| Sep 21, 2026 | 98.50 | 101.70 | 98.40 | 98.70 | 98.70 | 0.25% | 800 |
| Sep 18, 2026 | 99.00 | 99.00 | 98.15 | 98.45 | 98.45 | -0.20% | 1,022 |
| Sep 17, 2026 | 99.00 | 100.00 | 97.00 | 98.65 | 98.65 | -0.55% | 1,115 |
| Sep 16, 2026 | 101.00 | 101.00 | 97.25 | 99.20 | 99.20 | -2.27% | 2,899 |
| Sep 15, 2026 | 103.75 | 103.75 | 98.10 | 101.50 | 101.50 | 1.35% | 223 |
| Sep 11, 2026 | 104.00 | 104.00 | 99.80 | 100.15 | 100.15 | -4.66% | 14,964 |
| Sep 10, 2026 | 103.20 | 106.70 | 103.20 | 105.05 | 105.05 | 0.91% | 411 |
| Sep 9, 2026 | 103.60 | 104.60 | 102.30 | 104.10 | 104.10 | 0.48% | 8,171 |
| Sep 8, 2026 | 104.85 | 106.50 | 103.15 | 103.60 | 103.60 | -2.72% | 3,004 |
| Sep 7, 2026 | 106.95 | 106.95 | 104.90 | 106.50 | 106.50 | 1.72% | 3,096 |
| Sep 4, 2026 | 107.40 | 107.40 | 104.05 | 104.70 | 104.70 | -0.66% | 1,358 |
| Sep 3, 2026 | 108.15 | 108.15 | 104.15 | 105.40 | 105.40 | -1.13% | 5,392 |
| Sep 2, 2026 | 106.95 | 106.95 | 103.40 | 106.60 | 106.60 | 1.28% | 549 |
| Sep 1, 2026 | 106.15 | 107.80 | 105.15 | 105.25 | 105.25 | -0.85% | 3,306 |
| Aug 31, 2026 | 105.00 | 107.95 | 104.80 | 106.15 | 106.15 | 0.98% | 5,200 |
| Aug 28, 2026 | 108.25 | 108.25 | 104.50 | 105.12 | 105.12 | -2.65% | 1,542 |
| Aug 27, 2026 | 103.35 | 108.22 | 102.71 | 107.98 | 107.98 | 4.76% | 13,781 |
| Aug 26, 2026 | 104.68 | 108.00 | 102.87 | 103.07 | 103.07 | -1.54% | 4,266 |
| Aug 25, 2026 | 107.00 | 107.58 | 101.43 | 104.68 | 104.68 | -2.87% | 9,846 |
| Aug 24, 2026 | 108.45 | 113.00 | 106.11 | 107.77 | 107.77 | -2.51% | 8,164 |
| Aug 21, 2026 | 117.19 | 117.19 | 107.60 | 110.55 | 110.55 | -3.78% | 9,462 |
| Aug 20, 2026 | 129.00 | 129.00 | 114.60 | 114.89 | 114.89 | -9.77% | 41,506 |
| Aug 19, 2026 | 141.30 | 142.90 | 126.00 | 127.33 | 127.33 | -4.92% | 71,537 |
| Aug 18, 2026 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 20.00% | 111,562 |
| Aug 17, 2026 | 98.00 | 111.60 | 98.00 | 111.60 | 111.60 | 20.00% | 36,528 |
| Aug 14, 2026 | 93.50 | 93.50 | 92.50 | 93.00 | 93.00 | 0.53% | 967 |
| Aug 13, 2026 | 97.99 | 97.99 | 91.25 | 92.51 | 92.51 | -2.57% | 451 |
| Aug 12, 2026 | 95.65 | 95.68 | 91.00 | 94.95 | 94.95 | 4.17% | 239 |
| Aug 11, 2026 | 92.12 | 95.55 | 90.10 | 91.15 | 91.15 | -2.81% | 1,553 |
| Aug 10, 2026 | 91.10 | 94.00 | 91.10 | 93.79 | 93.79 | 0.77% | 408 |
| Aug 7, 2026 | 95.00 | 98.25 | 92.32 | 93.07 | 93.07 | -2.31% | 621 |
| Aug 6, 2026 | 96.00 | 97.00 | 94.02 | 95.27 | 95.27 | 1.73% | 1,387 |
| Aug 5, 2026 | 92.00 | 96.00 | 92.00 | 93.65 | 93.65 | 1.79% | 757 |
| Aug 4, 2026 | 92.05 | 94.99 | 92.00 | 92.00 | 92.00 | -0.01% | 13 |
| Aug 3, 2026 | 97.99 | 97.99 | 92.00 | 92.01 | 92.01 | -1.13% | 1,154 |
| Jul 31, 2026 | 92.50 | 96.00 | 92.50 | 93.06 | 93.06 | 0.10% | 426 |
| Jul 30, 2026 | 92.50 | 93.98 | 91.21 | 92.97 | 92.97 | -2.10% | 463 |
| Jul 29, 2026 | 95.85 | 95.85 | 92.75 | 94.96 | 94.96 | 0.05% | 224 |
| Jul 28, 2026 | 92.12 | 95.69 | 92.12 | 94.91 | 94.91 | 2.67% | 290 |
| Jul 27, 2026 | 96.90 | 97.99 | 92.00 | 92.44 | 92.44 | -2.68% | 2,617 |