Sheshadri Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	17.61	19.37	17.61	19.37	19.37	9.99%	3,435
May 6, 2026	17.60	17.61	17.60	17.61	17.61	9.99%	698
May 5, 2026	16.01	16.01	16.01	16.01	16.01	-2.97%	2
May 4, 2026	17.80	17.80	15.00	16.50	16.50	1.54%	1,066
Apr 29, 2026	17.46	17.46	16.25	16.25	16.25	-9.72%	1,710
Apr 28, 2026	19.29	19.29	18.00	18.00	18.00	2.27%	611
Apr 27, 2026	17.60	17.60	17.60	17.60	17.60	10.00%	1,554
Apr 24, 2026	16.00	16.00	16.00	16.00	16.00	-7.78%	885
Apr 22, 2026	16.00	17.35	14.35	17.35	17.35	9.12%	268
Apr 21, 2026	15.90	15.90	15.90	15.90	15.90	-3.34%	1,774
Apr 20, 2026	16.99	16.99	16.45	16.45	16.45	3.46%	12
Apr 17, 2026	15.90	15.90	15.90	15.90	15.90	-1.12%	301
Apr 16, 2026	16.08	16.08	16.08	16.08	16.08	0.50%	3
Apr 15, 2026	16.09	16.25	14.63	16.00	16.00	-0.06%	537
Apr 13, 2026	18.59	18.59	16.01	16.01	16.01	-5.27%	131
Apr 10, 2026	17.00	17.00	16.90	16.90	16.90	9.03%	2
Apr 7, 2026	15.50	15.50	15.50	15.50	15.50	3.13%	215
Apr 6, 2026	14.32	15.03	14.32	15.03	15.03	4.96%	738
Apr 2, 2026	14.75	14.96	14.32	14.32	14.32	0.49%	174
Mar 30, 2026	15.50	15.69	14.25	14.25	14.25	-4.68%	634
Mar 27, 2026	15.39	15.39	14.01	14.95	14.95	1.84%	910
Mar 25, 2026	14.30	14.68	14.27	14.68	14.68	-0.47%	664
Mar 24, 2026	15.00	15.25	14.25	14.75	14.75	-1.60%	5,432
Mar 20, 2026	14.28	14.99	14.28	14.99	14.99	4.46%	1,724
Mar 19, 2026	15.03	15.03	14.35	14.35	14.35	-4.97%	5,277
Mar 18, 2026	15.21	15.21	14.57	15.10	15.10	-1.05%	306
Mar 17, 2026	15.26	15.30	15.26	15.26	15.26	0.07%	97
Mar 16, 2026	16.00	16.03	14.51	15.25	15.25	-0.13%	3,992
Mar 13, 2026	15.50	15.50	15.27	15.27	15.27	0.20%	870
Mar 12, 2026	15.50	15.75	15.20	15.24	15.24	-4.75%	1,911
Mar 11, 2026	16.00	16.00	15.25	16.00	16.00	-0.31%	3,462
Mar 10, 2026	16.25	16.75	16.05	16.05	16.05	-0.62%	338
Mar 9, 2026	16.15	16.15	15.00	16.15	16.15	4.94%	1,692
Mar 6, 2026	15.25	16.80	15.21	15.39	15.39	-3.81%	1,095
Mar 5, 2026	16.89	16.89	15.34	16.00	16.00	-0.56%	2,485
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