Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 110.55
-4.34 (-3.78%)
At close: Aug 21, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,354 |
| 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 |
| Jul 24, 2026 | 99.06 | 99.06 | 93.20 | 94.99 | 94.99 | -3.13% | 636 |
| Jul 23, 2026 | 98.70 | 100.00 | 96.39 | 99.06 | 98.06 | 2.61% | 2,033 |
| Jul 22, 2026 | 99.00 | 99.00 | 93.01 | 96.54 | 95.57 | -2.65% | 787 |
| Jul 21, 2026 | 112.00 | 112.00 | 96.00 | 99.17 | 98.17 | 4.89% | 3,747 |
| Jul 20, 2026 | 95.00 | 96.10 | 94.00 | 94.55 | 93.60 | 2.53% | 833 |
| Jul 17, 2026 | 93.65 | 93.65 | 91.70 | 92.22 | 91.29 | 0.57% | 191 |
| Jul 16, 2026 | 92.97 | 94.69 | 91.70 | 91.70 | 90.77 | 0.61% | 500 |
| Jul 15, 2026 | 93.76 | 93.76 | 90.10 | 91.14 | 90.22 | -1.83% | 1,009 |
| Jul 14, 2026 | 94.00 | 98.00 | 91.00 | 92.84 | 91.90 | -0.51% | 4,650 |
| Jul 13, 2026 | 91.50 | 94.80 | 91.50 | 93.32 | 92.38 | 1.69% | 1,730 |
| Jul 10, 2026 | 92.92 | 93.00 | 91.36 | 91.77 | 90.84 | 0.45% | 2,087 |
| Jul 9, 2026 | 93.50 | 96.00 | 91.00 | 91.36 | 90.44 | -1.87% | 4,795 |
| Jul 8, 2026 | 101.00 | 101.00 | 93.03 | 93.10 | 92.16 | -8.38% | 571 |
| Jul 7, 2026 | 104.90 | 106.00 | 96.75 | 101.62 | 100.59 | -0.37% | 715 |
| Jul 6, 2026 | 99.00 | 103.40 | 96.25 | 102.00 | 100.97 | 1.75% | 1,096 |
| Jul 3, 2026 | 97.01 | 101.98 | 96.50 | 100.25 | 99.24 | 2.31% | 1,812 |
| Jul 2, 2026 | 96.00 | 98.00 | 93.76 | 97.99 | 97.00 | 1.59% | 3,550 |
| Jul 1, 2026 | 107.50 | 107.50 | 93.05 | 96.46 | 95.49 | 0.53% | 2,520 |
| Jun 30, 2026 | 96.00 | 96.40 | 95.95 | 95.95 | 94.98 | -0.57% | 181 |
| Jun 29, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 95.53 | 0.99% | 45 |
| Jun 25, 2026 | 93.10 | 98.00 | 93.00 | 95.55 | 94.59 | 2.69% | 2,719 |
| Jun 24, 2026 | 99.00 | 99.00 | 91.60 | 93.05 | 92.11 | 0.70% | 3,955 |
| Jun 23, 2026 | 96.45 | 96.45 | 92.40 | 92.40 | 91.47 | -1.70% | 132 |
| Jun 22, 2026 | 90.70 | 94.00 | 90.20 | 94.00 | 93.05 | 1.62% | 1,391 |
| Jun 19, 2026 | 92.60 | 92.60 | 90.40 | 92.50 | 91.57 | -0.11% | 37 |
| Jun 18, 2026 | 90.80 | 93.60 | 90.75 | 92.60 | 91.67 | 2.04% | 1,152 |
| Jun 17, 2026 | 89.70 | 91.75 | 89.70 | 90.75 | 89.83 | 3.66% | 852 |
| Jun 16, 2026 | 90.75 | 90.75 | 85.00 | 87.55 | 86.67 | -3.31% | 10,941 |
| Jun 15, 2026 | 91.90 | 95.50 | 90.05 | 90.55 | 89.64 | -1.47% | 977 |
| Jun 12, 2026 | 92.60 | 96.00 | 91.50 | 91.90 | 90.97 | 0.44% | 353 |