Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.50	15.00	13.50	14.31	14.31	-0.14%	10,177
Feb 12, 2026	14.68	15.00	14.01	14.33	14.33	-4.08%	3,181
Feb 11, 2026	12.34	15.20	12.34	14.94	14.94	1.63%	11,857
Feb 10, 2026	14.80	15.00	14.13	14.70	14.70	-1.21%	10,179
Feb 9, 2026	14.85	15.35	14.70	14.88	14.88	0.74%	3,894
Feb 6, 2026	14.90	15.16	14.72	14.77	14.77	0.75%	3,011
Feb 5, 2026	14.37	15.00	14.37	14.66	14.66	-2.91%	517
Feb 4, 2026	14.50	15.29	14.12	15.10	15.10	5.82%	16,249
Feb 3, 2026	14.00	16.00	14.00	14.27	14.27	4.16%	6,151
Feb 2, 2026	14.60	15.00	13.70	13.70	13.70	-5.71%	6,434
Feb 1, 2026	14.60	16.45	14.25	14.53	14.53	0.14%	30,139
Jan 30, 2026	13.15	15.79	13.15	14.51	14.51	10.26%	133,809
Jan 29, 2026	14.98	14.98	12.95	13.16	13.16	-3.94%	11,190
Jan 28, 2026	12.90	14.00	12.60	13.70	13.70	8.90%	44,244
Jan 27, 2026	13.45	14.09	12.34	12.58	12.58	-8.71%	33,123
Jan 23, 2026	13.59	15.91	13.49	13.78	13.78	3.92%	55,193
Jan 22, 2026	15.60	15.60	12.81	13.26	13.26	-15.97%	44,785
Jan 21, 2026	16.70	16.91	15.74	15.78	15.78	-3.49%	672
Jan 20, 2026	18.00	18.29	15.83	16.35	16.35	-6.14%	3,813
Jan 19, 2026	18.00	18.00	17.20	17.42	17.42	-2.19%	796
Jan 16, 2026	18.50	18.68	17.40	17.81	17.81	-2.25%	5,418
Jan 14, 2026	18.50	18.97	18.07	18.22	18.22	-0.33%	3,455
Jan 13, 2026	19.50	19.50	18.22	18.28	18.28	0.44%	626
Jan 12, 2026	18.71	19.19	18.16	18.20	18.20	1.00%	1,963
Jan 9, 2026	18.65	19.35	18.01	18.02	18.02	-4.56%	1,534
Jan 8, 2026	19.39	19.39	18.50	18.88	18.88	-0.68%	368
Jan 7, 2026	19.00	19.01	18.80	19.01	19.01	1.55%	577
Jan 6, 2026	18.65	19.00	18.61	18.72	18.72	1.13%	1,706
Jan 5, 2026	19.00	19.25	18.26	18.51	18.51	-	2,387
Jan 2, 2026	19.50	19.50	18.51	18.51	18.51	-1.49%	2,662
Jan 1, 2026	19.50	19.50	18.60	18.79	18.79	-0.16%	43,228
Dec 31, 2025	20.50	20.88	18.30	18.82	18.82	-1.31%	16,749
Dec 30, 2025	19.79	19.79	18.87	19.07	19.07	0.47%	1,008
Dec 29, 2025	22.98	22.98	18.87	18.98	18.98	-2.67%	10,855
Dec 26, 2025	19.51	19.60	19.50	19.50	19.50	-0.61%	574
Dec 24, 2025	19.86	19.86	19.60	19.62	19.62	-0.96%	3,880
Dec 23, 2025	21.18	21.18	19.75	19.81	19.81	-1.49%	4,650
Dec 22, 2025	21.00	22.78	19.85	20.11	20.11	-2.62%	205,332
Dec 19, 2025	19.13	22.34	18.61	20.65	20.65	7.61%	379,036
Dec 18, 2025	20.10	20.10	19.00	19.19	19.19	-4.05%	513
Dec 17, 2025	20.67	20.67	19.41	20.00	20.00	0.50%	1,007
Dec 16, 2025	19.30	20.04	19.30	19.90	19.90	2.00%	42
Dec 15, 2025	20.30	20.30	19.51	19.51	19.51	-2.50%	5,179
Dec 12, 2025	20.50	20.88	20.00	20.01	20.01	-2.20%	6,763
Dec 11, 2025	24.00	24.00	20.20	20.46	20.46	-4.84%	14,250
Dec 10, 2025	25.45	25.45	20.78	21.50	21.50	1.18%	5,721
Dec 9, 2025	21.75	21.78	20.10	21.25	21.25	-0.14%	1,557
Dec 8, 2025	20.50	22.25	20.34	21.28	21.28	4.62%	6,103
Dec 5, 2025	24.45	24.45	19.45	20.34	20.34	-2.87%	9,449
Dec 4, 2025	20.69	21.23	19.30	20.94	20.94	6.29%	12,812