Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 92.50
-0.10 (-0.11%)
At close: Jun 19, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 90.80 | 93.60 | 90.75 | 92.60 | 92.60 | 2.04% | 1,152 |
| Jun 17, 2026 | 89.70 | 91.75 | 89.70 | 90.75 | 90.75 | 3.66% | 852 |
| Jun 16, 2026 | 90.75 | 90.75 | 85.00 | 87.55 | 87.55 | -3.31% | 10,941 |
| Jun 15, 2026 | 91.90 | 95.50 | 90.05 | 90.55 | 90.55 | -1.47% | 977 |
| Jun 12, 2026 | 92.60 | 96.00 | 91.50 | 91.90 | 91.90 | 0.44% | 353 |
| Jun 11, 2026 | 92.00 | 93.95 | 91.05 | 91.50 | 91.50 | -4.74% | 508 |
| Jun 10, 2026 | 96.60 | 96.95 | 93.25 | 96.05 | 96.05 | 3.22% | 127 |
| Jun 9, 2026 | 98.80 | 98.80 | 91.00 | 93.05 | 93.05 | 0.54% | 438 |
| Jun 8, 2026 | 95.00 | 100.60 | 91.25 | 92.55 | 92.55 | -3.19% | 1,509 |
| Jun 5, 2026 | 87.80 | 96.80 | 87.50 | 95.60 | 95.60 | 9.32% | 2,890 |
| Jun 4, 2026 | 91.20 | 91.75 | 86.15 | 87.45 | 87.45 | -1.96% | 6,803 |
| Jun 3, 2026 | 90.25 | 91.50 | 88.25 | 89.20 | 89.20 | -3.31% | 10,299 |
| Jun 2, 2026 | 93.40 | 96.00 | 88.00 | 92.25 | 92.25 | -3.20% | 8,119 |
| Jun 1, 2026 | 103.00 | 103.00 | 94.40 | 95.30 | 95.30 | -4.99% | 4,964 |
| May 29, 2026 | 111.00 | 111.00 | 99.85 | 100.30 | 100.30 | -1.13% | 1,347 |
| May 27, 2026 | 98.60 | 101.75 | 98.60 | 101.45 | 101.45 | 2.68% | 1,066 |
| May 26, 2026 | 103.00 | 105.95 | 98.00 | 98.80 | 98.80 | -3.80% | 9,304 |
| May 25, 2026 | 105.00 | 105.95 | 101.75 | 102.70 | 102.70 | 0.79% | 1,549 |
| May 22, 2026 | 103.10 | 103.75 | 100.80 | 101.90 | 101.90 | -0.24% | 3,255 |
| May 21, 2026 | 105.95 | 109.70 | 100.35 | 102.15 | 102.15 | -0.49% | 837 |
| May 20, 2026 | 101.30 | 106.70 | 97.55 | 102.65 | 102.65 | -0.24% | 845 |
| May 19, 2026 | 104.40 | 107.95 | 102.25 | 102.90 | 102.90 | -4.28% | 569 |
| May 18, 2026 | 109.15 | 109.15 | 105.85 | 107.50 | 107.50 | 0.47% | 143 |
| May 15, 2026 | 109.95 | 110.00 | 105.10 | 107.00 | 107.00 | 1.61% | 712 |
| May 14, 2026 | 106.10 | 112.00 | 104.55 | 105.30 | 105.30 | -4.40% | 426 |
| May 13, 2026 | 109.95 | 110.85 | 105.00 | 110.15 | 110.15 | 2.61% | 186 |
| May 12, 2026 | 106.25 | 108.00 | 103.10 | 107.35 | 107.35 | 0.94% | 1,325 |
| May 11, 2026 | 106.00 | 111.80 | 105.15 | 106.35 | 106.35 | -5.00% | 623 |
| May 8, 2026 | 111.90 | 112.05 | 110.95 | 111.95 | 111.95 | 3.61% | 1,689 |
| May 7, 2026 | 112.80 | 112.80 | 108.00 | 108.05 | 108.05 | -3.27% | 2,270 |
| May 6, 2026 | 106.75 | 112.95 | 106.10 | 111.70 | 111.70 | 4.64% | 1,329 |
| May 5, 2026 | 110.55 | 110.55 | 105.05 | 106.75 | 106.75 | -2.95% | 1,232 |
| May 4, 2026 | 106.00 | 114.30 | 106.00 | 110.00 | 110.00 | 7.84% | 4,492 |
| Apr 30, 2026 | 103.94 | 103.94 | 96.62 | 102.00 | 102.00 | 5.72% | 2,300 |
| Apr 29, 2026 | 94.00 | 105.01 | 93.99 | 96.48 | 96.48 | 3.61% | 8,675 |
| Apr 28, 2026 | 91.40 | 99.50 | 89.00 | 93.12 | 93.12 | 1.87% | 5,721 |
| Apr 27, 2026 | 98.99 | 101.99 | 83.80 | 91.41 | 91.41 | -4.22% | 19,935 |
| Apr 24, 2026 | 113.89 | 113.89 | 92.20 | 95.44 | 95.44 | -11.08% | 10,028 |
| Apr 23, 2026 | 106.06 | 109.99 | 105.00 | 107.33 | 107.33 | -3.31% | 3,730 |
| Apr 22, 2026 | 105.99 | 111.00 | 105.99 | 111.00 | 111.00 | 5.45% | 1,977 |
| Apr 21, 2026 | 102.50 | 106.99 | 102.50 | 105.26 | 105.26 | -1.62% | 1,080 |
| Apr 20, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 1.35% | 37 |
| Apr 17, 2026 | 103.12 | 106.99 | 103.12 | 105.56 | 105.56 | -1.80% | 279 |
| Apr 16, 2026 | 114.00 | 114.00 | 102.33 | 107.49 | 107.49 | 2.37% | 334 |
| Apr 15, 2026 | 104.12 | 105.00 | 101.04 | 105.00 | 105.00 | 1.51% | 333 |
| Apr 13, 2026 | 106.80 | 107.00 | 102.10 | 103.44 | 103.44 | -5.10% | 1,128 |
| Apr 10, 2026 | 101.00 | 116.99 | 100.00 | 109.00 | 109.00 | 7.35% | 750 |
| Apr 8, 2026 | 99.80 | 103.85 | 99.80 | 101.54 | 101.54 | 5.22% | 398 |
| Apr 7, 2026 | 96.80 | 98.99 | 96.50 | 96.50 | 96.50 | -0.97% | 122 |
| Apr 6, 2026 | 99.00 | 99.00 | 96.51 | 97.45 | 97.45 | -2.04% | 467 |