Shashijit Infraprojects Limited (BOM:540147)
India · Delayed Price · Currency is INR 3.200
+0.090 (2.89%)
At close: Mar 6, 2026
Shashijit Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.35 | 3.01 | 3.20 | 3.20 | 2.89% | 14,742 |
| Mar 5, 2026 | 2.92 | 3.42 | 2.92 | 3.11 | 3.11 | -3.42% | 9,556 |
| Mar 4, 2026 | 3.17 | 3.46 | 3.00 | 3.22 | 3.22 | -0.31% | 89,468 |
| Mar 2, 2026 | 3.03 | 3.38 | 3.03 | 3.23 | 3.23 | -3.00% | 25,037 |
| Feb 27, 2026 | 3.33 | 3.50 | 3.26 | 3.33 | 3.33 | -2.06% | 5,782 |
| Feb 26, 2026 | 3.49 | 3.68 | 3.28 | 3.40 | 3.40 | -0.58% | 12,453 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.26 | 3.42 | 3.42 | 0.59% | 4,877 |
| Feb 24, 2026 | 3.26 | 3.54 | 3.26 | 3.40 | 3.40 | 0.29% | 1,296 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.74% | 4,364 |
| Feb 20, 2026 | 3.87 | 3.87 | 3.27 | 3.45 | 3.45 | -0.29% | 26,265 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.45 | 3.46 | 3.46 | -2.54% | 5,910 |
| Feb 18, 2026 | 3.53 | 3.65 | 3.20 | 3.55 | 3.55 | -0.56% | 22,004 |
| Feb 17, 2026 | 3.35 | 3.61 | 3.35 | 3.57 | 3.57 | 2.29% | 3,946 |
| Feb 16, 2026 | 3.38 | 3.54 | 3.32 | 3.49 | 3.49 | 4.49% | 3,526 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.12 | 3.34 | 3.34 | 1.21% | 20,595 |
| Feb 12, 2026 | 3.30 | 3.61 | 3.16 | 3.30 | 3.30 | 4.76% | 16,434 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.12 | 3.15 | 3.15 | -1.56% | 21,769 |
| Feb 10, 2026 | 3.18 | 3.29 | 3.07 | 3.20 | 3.20 | 0.63% | 3,209 |
| Feb 9, 2026 | 3.03 | 3.28 | 3.01 | 3.18 | 3.18 | 5.30% | 8,702 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.00 | 3.02 | 3.02 | -4.73% | 1,145 |
| Feb 5, 2026 | 3.12 | 3.21 | 2.93 | 3.17 | 3.17 | 0.63% | 13,497 |
| Feb 4, 2026 | 2.89 | 3.15 | 2.89 | 3.15 | 3.15 | 4.30% | 23,365 |
| Feb 3, 2026 | 3.25 | 3.25 | 2.85 | 3.02 | 3.02 | 4.50% | 6,089 |
| Feb 2, 2026 | 3.07 | 3.26 | 2.86 | 2.89 | 2.89 | -5.86% | 6,790 |
| Feb 1, 2026 | 3.18 | 3.21 | 2.90 | 3.07 | 3.07 | -3.15% | 17,146 |
| Jan 30, 2026 | 3.11 | 3.26 | 2.82 | 3.17 | 3.17 | 3.93% | 7,954 |
| Jan 29, 2026 | 3.32 | 3.32 | 2.68 | 3.05 | 3.05 | 0.99% | 5,781 |
| Jan 28, 2026 | 3.09 | 3.15 | 2.93 | 3.02 | 3.02 | -2.27% | 9,417 |
| Jan 27, 2026 | 3.07 | 3.19 | 2.83 | 3.09 | 3.09 | -1.28% | 70,805 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.04 | 3.13 | 3.13 | -6.57% | 5,266 |
| Jan 22, 2026 | 3.38 | 3.64 | 3.16 | 3.35 | 3.35 | -0.89% | 7,317 |
| Jan 21, 2026 | 3.94 | 3.94 | 3.05 | 3.38 | 3.38 | -3.98% | 17,668 |
| Jan 20, 2026 | 3.44 | 3.75 | 3.35 | 3.52 | 3.52 | 2.33% | 24,739 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.23 | 3.44 | 3.44 | 3.61% | 2,821 |
| Jan 16, 2026 | 3.52 | 3.87 | 3.30 | 3.32 | 3.32 | -3.77% | 20,027 |
| Jan 14, 2026 | 3.45 | 3.47 | 3.30 | 3.45 | 3.45 | - | 5,934 |
| Jan 13, 2026 | 3.47 | 3.64 | 3.31 | 3.45 | 3.45 | 0.29% | 32,922 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.23 | 3.44 | 3.44 | -10.18% | 108,565 |
| Jan 9, 2026 | 3.69 | 3.85 | 3.69 | 3.83 | 3.83 | 3.79% | 7,721 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | 0.27% | 276 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.62 | 3.68 | 3.68 | -4.17% | 8,870 |
| Jan 6, 2026 | 4.03 | 4.03 | 3.73 | 3.84 | 3.84 | 1.32% | 11,051 |
| Jan 5, 2026 | 3.72 | 3.87 | 3.70 | 3.79 | 3.79 | -1.56% | 11,235 |
| Jan 2, 2026 | 3.83 | 3.85 | 3.71 | 3.85 | 3.85 | 0.26% | 2,748 |
| Jan 1, 2026 | 3.72 | 3.89 | 3.57 | 3.84 | 3.84 | 3.23% | 4,941 |
| Dec 31, 2025 | 3.30 | 3.92 | 3.30 | 3.72 | 3.72 | 2.48% | 23,730 |
| Dec 30, 2025 | 3.41 | 3.93 | 3.41 | 3.63 | 3.63 | -1.89% | 23,274 |
| Dec 29, 2025 | 3.79 | 3.82 | 3.46 | 3.70 | 3.70 | -2.37% | 4,134 |
| Dec 26, 2025 | 3.87 | 3.87 | 3.62 | 3.79 | 3.79 | 2.43% | 25,677 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.58 | 3.70 | 3.70 | -3.39% | 4,532 |