Skip to main content
logo
Shekhawati Industries Limited (BOM:533301)
India flag India · Delayed Price · Currency is INR
14.40
+0.50 (3.60%)
At close: Jul 9, 2026

BOM:533301 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202613.7514.2513.7514.0014.00-2.78%352
Jul 9, 202613.7514.4013.7514.4014.403.60%1,071
Jul 8, 202614.1314.7313.9013.9013.90-1.28%5,076
Jul 7, 202614.4814.4813.8514.0814.08-2.90%755
Jul 6, 202614.3914.9814.3914.5014.501.54%226
Jul 3, 202614.1014.6014.1014.2814.282.00%1,030
Jul 2, 202614.0014.0014.0014.0014.001.45%1,762
Jul 1, 202613.6113.8813.3613.8013.80-1.15%424
Jun 30, 202614.0014.5813.2813.9613.960.36%10,450
Jun 29, 202613.7014.0013.2313.9113.910.22%4,869
Jun 25, 202613.4014.3413.3213.8813.88-1.00%2,439
Jun 24, 202613.6814.0213.6814.0214.022.49%5,629
Jun 23, 202614.7814.7813.6013.6813.68-4.40%13,144
Jun 22, 202614.4914.4914.3014.3114.31-0.07%801
Jun 19, 202614.3514.3514.3214.3214.32-4.98%2,432
Jun 18, 202615.0715.0715.0715.0715.07-150
Jun 17, 202614.4015.0914.0015.0715.074.65%2,693
Jun 16, 202614.4014.4314.4014.4014.40-3.55%3,424
Jun 15, 202614.9514.9514.5114.9314.934.85%1,707
Jun 12, 202615.1415.1414.0214.2414.24-1.25%3,566
Jun 11, 202614.2514.8514.2014.4214.420.14%362
Jun 10, 202614.8514.8514.3514.4014.40-3.03%1,595
Jun 9, 202614.9615.0414.0314.8514.853.41%3,055
Jun 8, 202614.0014.7913.6514.3614.360.77%1,851
Jun 5, 202614.9914.9913.8114.2514.25-1.72%2,585
Jun 4, 202614.0414.5013.9914.5014.503.20%648
Jun 3, 202614.7714.7714.0414.0514.05-4.87%1,513
Jun 2, 202614.2514.7714.2514.7714.77-145
Jun 1, 202614.7716.2014.7714.7714.77-4.95%1,780
May 29, 202615.6616.8915.5415.5415.54-4.95%2,729
May 27, 202616.1016.3516.0116.3516.354.94%2,736
May 26, 202615.5715.5814.9115.5815.584.99%3,483
May 25, 202613.9914.8413.8114.8414.844.95%5,621
May 22, 202614.2014.2813.8514.1414.142.24%655
May 21, 202613.6014.2013.3013.8313.83-0.29%5,765
May 20, 202613.5514.3913.5513.8713.871.17%510
May 19, 202614.6915.0513.6913.7113.71-4.39%625,443
May 18, 202614.3614.8513.6714.3414.34-0.14%903,707
May 15, 202613.5114.3613.5114.3614.364.97%3,488
May 14, 202613.7313.7313.5013.6813.68-0.87%11,256
May 13, 202613.9613.9713.2513.8013.801.77%1,892
May 12, 202614.0914.0913.4813.5613.56-4.17%8,559
May 11, 202615.2915.2913.9714.1514.15-3.28%1,252
May 8, 202615.5015.5014.5414.6314.63-3.62%4,451
May 7, 202615.3015.3015.1815.1815.18-4.95%8,756
May 6, 202616.7016.7015.8315.9715.97-3.97%3,159
May 5, 202617.4517.4516.2216.6316.63-1.36%1,118
May 4, 202617.6917.6916.2216.8616.86-0.82%1,857
Apr 30, 202616.3017.4016.3017.0017.000.59%1,013
Apr 29, 202616.8017.0016.1016.9016.900.60%7,504