Shashijit Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.66	2.78	2.66	2.69	2.69	-2.18%	7,217
May 8, 2026	2.81	2.97	2.65	2.75	2.75	-2.14%	41,536
May 7, 2026	2.81	2.82	2.70	2.81	2.81	4.07%	36,809
May 6, 2026	2.80	2.80	2.69	2.70	2.70	-1.82%	5,378
May 5, 2026	2.75	2.82	2.67	2.75	2.75	-	10,123
May 4, 2026	2.80	2.80	2.63	2.75	2.75	-0.72%	20,174
Apr 30, 2026	2.70	2.77	2.69	2.77	2.77	2.97%	121
Apr 29, 2026	2.59	2.78	2.59	2.69	2.69	0.37%	13,759
Apr 28, 2026	2.64	2.75	2.62	2.68	2.68	2.29%	47,360
Apr 27, 2026	2.59	2.67	2.57	2.62	2.62	1.95%	9,837
Apr 24, 2026	2.62	2.62	2.48	2.57	2.57	0.39%	11,540
Apr 23, 2026	2.60	2.60	2.41	2.56	2.56	-2.66%	32,561
Apr 22, 2026	2.59	2.65	2.53	2.63	2.63	-	12,088
Apr 21, 2026	2.60	2.64	2.58	2.63	2.63	0.77%	15,831
Apr 20, 2026	2.39	2.68	2.39	2.61	2.61	0.38%	18,577
Apr 17, 2026	2.65	2.70	2.52	2.60	2.60	-	24,780
Apr 16, 2026	2.67	2.69	2.60	2.60	2.60	-0.76%	7,397
Apr 15, 2026	2.68	2.76	2.53	2.62	2.62	-2.24%	61,860
Apr 13, 2026	2.70	2.76	2.60	2.68	2.68	-2.90%	16,557
Apr 10, 2026	2.67	2.82	2.67	2.76	2.76	3.37%	52,887
Apr 9, 2026	2.66	2.70	2.59	2.67	2.67	0.75%	6,541
Apr 8, 2026	2.52	2.70	2.52	2.65	2.65	5.16%	85,639
Apr 7, 2026	2.65	2.65	2.51	2.52	2.52	-2.70%	21,160
Apr 6, 2026	2.51	2.60	2.50	2.59	2.59	3.60%	6,085
Apr 2, 2026	2.36	2.67	2.36	2.50	2.50	0.81%	20,569
Apr 1, 2026	2.30	2.57	2.30	2.48	2.48	8.77%	10,954
Mar 30, 2026	2.71	2.71	2.21	2.28	2.28	-14.29%	87,167
Mar 27, 2026	2.74	2.74	2.56	2.66	2.66	-0.75%	86,300
Mar 25, 2026	2.70	2.73	2.60	2.68	2.68	1.13%	299,437
Mar 24, 2026	2.65	2.76	2.53	2.65	2.65	-	141,147
Mar 23, 2026	2.61	2.75	2.53	2.65	2.65	1.15%	173,556
Mar 20, 2026	2.77	2.84	2.45	2.62	2.62	-5.42%	54,015
Mar 19, 2026	2.60	2.98	2.42	2.77	2.77	6.54%	185,401
Mar 18, 2026	2.70	2.76	2.52	2.60	2.60	1.17%	30,953
Mar 17, 2026	2.57	2.92	2.48	2.57	2.57	0.78%	331,540
Mar 16, 2026	3.04	3.04	2.36	2.55	2.55	-13.27%	269,003
Mar 13, 2026	3.00	3.02	2.83	2.94	2.94	-3.29%	18,754
Mar 12, 2026	2.97	3.06	2.97	3.04	3.04	-0.65%	18,935
Mar 11, 2026	3.20	3.23	2.75	3.06	3.06	-1.92%	75,159
Mar 10, 2026	3.16	3.16	2.86	3.12	3.12	0.65%	7,575
Mar 9, 2026	3.20	3.20	3.02	3.10	3.10	-3.13%	6,464
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