Sheshadri Industries Limited (BOM:539111)
India · Delayed Price · Currency is INR 15.50
+0.09 (0.58%)
At close: Aug 4, 2026
Sheshadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 17.50 | 17.77 | 17.50 | 17.77 | 17.77 | 0.97% | 5 |
| Jul 15, 2026 | 16.75 | 17.60 | 16.75 | 17.60 | 17.60 | - | 261 |
| Jul 13, 2026 | 18.63 | 18.63 | 17.60 | 17.60 | 17.60 | -4.61% | 6 |
| Jul 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.07% | 210 |
| Jul 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 3 |
| Jul 8, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 28 |
| Jul 2, 2026 | 18.01 | 18.65 | 18.00 | 18.65 | 18.65 | -0.16% | 1,346 |
| Jul 1, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 2 |
| Jun 29, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 4.59% | 250 |
| Jun 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -5.00% | 13 |
| Jun 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | 20 |
| Jun 23, 2026 | 16.74 | 18.00 | 16.74 | 18.00 | 18.00 | 2.27% | 502 |
| Jun 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 7 |
| Jun 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 287 |
| Jun 18, 2026 | 16.50 | 16.63 | 16.00 | 16.00 | 16.00 | -4.25% | 955 |
| Jun 16, 2026 | 16.95 | 16.95 | 16.71 | 16.71 | 16.71 | 0.06% | 2,450 |
| Jun 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% | 133 |
| Jun 12, 2026 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | -2.88% | 392 |
| Jun 11, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | -0.12% | 109 |
| Jun 10, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -4.59% | 407 |
| Jun 9, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 37 |
| Jun 8, 2026 | 17.01 | 17.85 | 17.01 | 17.85 | 17.85 | 5.00% | 836 |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.41% | 185 |
| Jun 4, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% | 1,300 |
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 1 |
| Jun 1, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% | 45 |
| May 29, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -4.97% | 33 |
| May 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.79% | 7 |
| May 26, 2026 | 19.52 | 19.52 | 19.01 | 19.43 | 19.43 | -0.41% | 150 |
| May 25, 2026 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | -4.78% | 538 |
| May 22, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | -4.96% | 560 |
| May 21, 2026 | 21.60 | 21.60 | 21.56 | 21.56 | 21.56 | -4.98% | 101 |
| May 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -4.98% | 205 |
| May 18, 2026 | 24.00 | 24.05 | 23.88 | 23.88 | 23.88 | 0.97% | 735 |
| May 15, 2026 | 24.87 | 24.87 | 23.65 | 23.65 | 23.65 | -4.91% | 158 |
| May 14, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 4.98% | 7,498 |
| May 13, 2026 | 22.57 | 23.69 | 22.57 | 23.69 | 23.69 | 4.96% | 2,183 |
| May 12, 2026 | 21.50 | 22.57 | 21.50 | 22.57 | 22.57 | 4.98% | 4,800 |
| May 11, 2026 | 21.50 | 21.50 | 21.44 | 21.50 | 21.50 | 0.94% | 2,327 |
| May 8, 2026 | 21.24 | 21.30 | 21.24 | 21.30 | 21.30 | 9.96% | 6,280 |