Sheshadri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.00	16.09	15.00	16.09	16.09	4.96%	1,364
Mar 2, 2026	14.40	15.33	14.40	15.33	15.33	5.00%	1,218
Feb 27, 2026	14.60	14.60	14.60	14.60	14.60	4.96%	1,176
Feb 26, 2026	14.42	14.42	13.78	13.91	13.91	-4.07%	1,100
Feb 25, 2026	14.30	15.48	14.02	14.50	14.50	-1.69%	2,616
Feb 24, 2026	14.41	15.07	14.00	14.75	14.75	1.10%	2,748
Feb 23, 2026	15.15	15.89	14.40	14.59	14.59	-3.70%	4,413
Feb 20, 2026	16.19	16.19	15.01	15.15	15.15	-3.38%	1,345
Feb 19, 2026	16.90	16.90	15.68	15.68	15.68	-4.97%	2,026
Feb 18, 2026	16.20	17.00	15.80	16.50	16.50	1.85%	1,901
Feb 17, 2026	16.90	16.90	16.15	16.20	16.20	-4.65%	1,625
Feb 16, 2026	17.05	17.25	16.99	16.99	16.99	1.74%	546
Feb 13, 2026	18.00	18.00	16.52	16.70	16.70	-7.68%	2,441
Feb 12, 2026	20.00	20.00	17.97	18.09	18.09	-9.37%	1,785
Feb 11, 2026	19.50	20.79	18.50	19.96	19.96	5.05%	208
Feb 10, 2026	18.72	19.90	18.00	19.00	19.00	0.16%	782
Feb 9, 2026	20.80	20.80	18.81	18.97	18.97	-9.23%	7,605
Feb 6, 2026	22.64	22.64	19.51	20.90	20.90	1.51%	1,255
Feb 5, 2026	19.48	21.52	18.00	20.59	20.59	5.21%	5,555
Feb 4, 2026	18.63	19.57	18.63	19.57	19.57	4.99%	2,043
Feb 3, 2026	18.50	18.64	18.25	18.64	18.64	4.95%	2,410
Feb 2, 2026	17.76	17.76	17.75	17.76	17.76	-0.84%	187
Feb 1, 2026	17.10	18.50	17.10	17.91	17.91	-0.11%	663
Jan 30, 2026	18.50	18.68	17.93	17.93	17.93	-4.98%	1,784
Jan 29, 2026	20.75	20.75	18.87	18.87	18.87	-4.98%	1,227
Jan 28, 2026	19.25	19.86	18.05	19.86	19.86	4.58%	1,724
Jan 27, 2026	18.27	18.99	18.27	18.99	18.99	4.46%	61
Jan 23, 2026	19.85	19.85	18.18	18.18	18.18	-4.67%	529
Jan 22, 2026	18.85	19.07	18.85	19.07	19.07	4.61%	84
Jan 21, 2026	17.02	18.55	17.02	18.23	18.23	1.79%	91
Jan 20, 2026	18.85	18.85	17.91	17.91	17.91	-4.99%	328
Jan 19, 2026	18.97	18.97	18.85	18.85	18.85	4.26%	214
Jan 16, 2026	19.00	19.00	18.08	18.08	18.08	-4.84%	263
Jan 14, 2026	19.18	19.18	19.00	19.00	19.00	-0.94%	68
Jan 13, 2026	19.32	19.32	17.60	19.18	19.18	3.68%	267
Jan 12, 2026	19.90	19.90	17.53	18.50	18.50	-2.63%	611
Jan 9, 2026	19.99	21.30	18.50	19.00	19.00	-2.66%	2,087
Jan 8, 2026	21.40	21.40	19.50	19.52	19.52	-8.79%	405
Jan 7, 2026	21.85	21.85	19.50	21.40	21.40	0.09%	14
Jan 6, 2026	23.85	23.85	21.38	21.38	21.38	-9.98%	2,388
Jan 5, 2026	22.21	24.00	20.50	23.75	23.75	6.93%	3,223
Jan 2, 2026	24.41	24.41	22.21	22.21	22.21	-	1,063
Jan 1, 2026	19.82	22.21	19.82	22.21	22.21	9.84%	1,155
Dec 31, 2025	21.50	21.50	20.22	20.22	20.22	-6.39%	364
Dec 30, 2025	21.71	21.71	21.01	21.60	21.60	0.28%	215
Dec 29, 2025	21.90	21.90	20.53	21.54	21.54	-2.14%	621
Dec 26, 2025	22.01	23.99	22.01	22.01	22.01	-8.25%	386
Dec 24, 2025	25.68	25.68	21.17	23.99	23.99	2.65%	1,507
Dec 23, 2025	24.00	24.00	21.41	23.37	23.37	-1.68%	3,129
Dec 22, 2025	21.87	24.00	20.28	23.77	23.77	8.69%	990