Sheshadri Industries Limited (BOM:539111)
India · Delayed Price · Currency is INR 15.68
-0.82 (-4.97%)
At close: Oct 26, 2026
Sheshadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.97% | 148 |
| Oct 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 7 |
| Oct 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | 34 |
| Oct 19, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | -3.23% | 295 |
| Oct 16, 2026 | 18.01 | 18.01 | 17.67 | 17.67 | 17.67 | -5.00% | 468 |
| Oct 15, 2026 | 19.56 | 20.00 | 18.60 | 18.60 | 18.60 | -4.91% | 1,203 |
| Oct 13, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 4.99% | 1,000 |
| Oct 12, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 4.96% | 1,711 |
| Oct 9, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 5 |
| Oct 8, 2026 | 17.80 | 17.80 | 16.12 | 17.75 | 17.75 | 4.66% | 138 |
| Oct 7, 2026 | 16.17 | 16.97 | 16.17 | 16.96 | 16.96 | 4.89% | 200 |
| Oct 5, 2026 | 15.41 | 16.17 | 15.40 | 16.17 | 16.17 | 5.00% | 67 |
| Oct 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 300 |
| Sep 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.00% | 280 |
| Sep 29, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.98% | 103 |
| Sep 28, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -4.96% | 27 |
| Sep 25, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.54% | 361 |
| Sep 24, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - | 663 |
| Sep 23, 2026 | 18.24 | 18.25 | 18.23 | 18.23 | 18.23 | -1.46% | 1,100 |
| Sep 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | 87 |
| Sep 16, 2026 | 17.86 | 18.70 | 17.86 | 18.70 | 18.70 | -0.53% | 126 |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.79% | 108 |
| Sep 9, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 10 |
| Sep 7, 2026 | 19.40 | 19.40 | 18.70 | 19.34 | 19.34 | -0.57% | 169 |
| Sep 4, 2026 | 18.69 | 19.50 | 18.69 | 19.45 | 19.45 | 4.07% | 945 |
| Sep 3, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | 72 |
| Sep 1, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 4.41% | 200 |
| Aug 31, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | -0.50% | 52 |
| Aug 27, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.22% | 1,570 |
| Aug 26, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 4.76% | 2 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 37 |
| Aug 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 30 |
| Aug 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 59 |
| Aug 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 173 |
| Aug 17, 2026 | 15.92 | 16.30 | 15.92 | 16.30 | 16.30 | -2.69% | 46 |
| Aug 12, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.78% | 339 |
| Aug 11, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 4.95% | 455 |
| Aug 10, 2026 | 16.67 | 16.76 | 16.67 | 16.76 | 16.76 | 4.95% | 216 |
| Aug 7, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.63% | 991 |
| Aug 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.39% | 200 |
| Aug 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.58% | 26 |
| Aug 3, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -4.58% | 300 |
| Jul 31, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 1 |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 13 |
| Jul 29, 2026 | 15.52 | 17.00 | 15.52 | 17.00 | 17.00 | 4.29% | 1,517 |
| Jul 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,000 |
| Jul 27, 2026 | 17.27 | 17.27 | 16.30 | 16.30 | 16.30 | -4.68% | 87 |
| Jul 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 842 |
| Jul 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 21 |
| Jul 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.29% | 1 |