Sheshadri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	24.47	24.47	21.61	21.87	21.87	-2.80%	38
Dec 18, 2025	22.01	22.50	22.01	22.50	22.50	3.40%	135
Dec 17, 2025	24.14	24.15	20.40	21.76	21.76	-1.09%	3,822
Dec 16, 2025	20.60	22.00	20.60	22.00	22.00	7.11%	1,441
Dec 15, 2025	22.97	22.99	19.56	20.54	20.54	-1.72%	536
Dec 12, 2025	19.16	21.00	19.16	20.90	20.90	9.08%	184
Dec 11, 2025	19.16	19.16	19.16	19.16	19.16	-4.44%	1
Dec 10, 2025	21.00	22.50	20.05	20.05	20.05	-4.48%	3,167
Dec 9, 2025	20.99	20.99	20.99	20.99	20.99	-	70
Dec 8, 2025	21.47	21.47	17.64	20.99	20.99	7.48%	866
Dec 5, 2025	20.08	21.89	18.50	19.53	19.53	-2.30%	71
Dec 4, 2025	20.20	20.89	19.99	19.99	19.99	0.45%	1,040
Dec 3, 2025	19.90	19.90	19.90	19.90	19.90	-	89
Dec 2, 2025	20.14	20.14	19.90	19.90	19.90	-0.70%	104
Dec 1, 2025	20.25	20.25	19.00	20.04	20.04	3.41%	83
Nov 28, 2025	20.00	20.25	19.36	19.38	19.38	-4.86%	1,241
Nov 27, 2025	19.80	20.79	18.81	20.37	20.37	2.88%	2,592
Nov 26, 2025	18.10	19.80	18.10	19.80	19.80	4.54%	111
Nov 25, 2025	18.16	18.94	17.61	18.94	18.94	4.30%	650
Nov 24, 2025	18.18	18.75	18.15	18.16	18.16	-4.42%	93
Nov 21, 2025	19.56	20.75	19.00	19.00	19.00	-5.00%	2,207
Nov 19, 2025	19.50	20.20	19.22	20.00	20.00	-1.14%	624
Nov 18, 2025	21.29	21.29	20.23	20.23	20.23	-4.98%	357
Nov 17, 2025	21.32	21.32	19.50	21.29	21.29	4.83%	1,336
Nov 14, 2025	19.00	20.31	18.51	20.31	20.31	4.96%	9,253
Nov 13, 2025	19.25	19.75	19.25	19.35	19.35	0.52%	44
Nov 12, 2025	19.25	19.75	19.00	19.25	19.25	-2.53%	473