Shetron Limited (BOM:526137)
India · Delayed Price · Currency is INR 110.15
+2.80 (2.61%)
At close: May 13, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 97.95 | 100.90 | 97.95 | 99.48 | 99.48 | 0.91% | 404 |
| Apr 1, 2026 | 100.24 | 100.24 | 98.00 | 98.58 | 98.58 | 7.62% | 3 |
| Mar 30, 2026 | 90.10 | 93.75 | 85.35 | 91.60 | 91.60 | -3.17% | 8,524 |
| Mar 27, 2026 | 100.00 | 100.00 | 91.10 | 94.60 | 94.60 | -2.12% | 9,450 |
| Mar 25, 2026 | 98.00 | 101.55 | 96.50 | 96.65 | 96.65 | -1.73% | 3,696 |
| Mar 24, 2026 | 96.85 | 100.00 | 96.85 | 98.35 | 98.35 | -0.51% | 15,684 |
| Mar 23, 2026 | 89.50 | 100.00 | 89.50 | 98.85 | 98.85 | 6.98% | 8,003 |
| Mar 20, 2026 | 95.25 | 97.60 | 89.25 | 92.40 | 92.40 | 1.04% | 15,815 |
| Mar 19, 2026 | 104.85 | 104.85 | 89.05 | 91.45 | 91.45 | -6.35% | 18,796 |
| Mar 18, 2026 | 100.50 | 105.00 | 97.00 | 97.65 | 97.65 | -2.50% | 7,340 |
| Mar 17, 2026 | 100.75 | 100.75 | 95.25 | 100.15 | 100.15 | 5.64% | 579 |
| Mar 16, 2026 | 89.25 | 98.00 | 89.25 | 94.80 | 94.80 | -5.62% | 4,618 |
| Mar 13, 2026 | 99.40 | 103.65 | 97.20 | 100.45 | 100.45 | 1.06% | 727 |
| Mar 11, 2026 | 100.00 | 100.00 | 98.00 | 99.40 | 99.40 | -0.85% | 3,257 |
| Mar 10, 2026 | 105.75 | 105.75 | 99.05 | 100.25 | 100.25 | 1.57% | 2,952 |
| 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 |