Shashijit Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.76	3.14	2.60	2.70	2.70	-	65,392
Sep 21, 2026	2.59	2.75	2.51	2.70	2.70	4.65%	6,247
Sep 18, 2026	2.31	2.65	2.12	2.58	2.58	15.70%	119,210
Sep 17, 2026	2.13	2.34	2.05	2.23	2.23	7.21%	101,498
Sep 16, 2026	2.07	2.14	2.00	2.08	2.08	0.48%	25,858
Sep 15, 2026	2.25	2.54	2.00	2.07	2.07	-14.81%	255,239
Sep 11, 2026	2.56	2.58	2.41	2.43	2.43	-5.08%	45,535
Sep 10, 2026	2.54	2.57	2.50	2.56	2.56	0.79%	53,209
Sep 9, 2026	2.68	2.68	2.51	2.54	2.54	-5.58%	12,806
Sep 8, 2026	2.56	2.69	2.51	2.69	2.69	5.08%	5,330
Sep 7, 2026	2.78	2.90	2.40	2.56	2.56	-6.23%	285,164
Sep 4, 2026	2.98	2.98	2.70	2.73	2.73	-6.19%	16,273
Sep 3, 2026	2.89	2.91	2.73	2.91	2.91	0.69%	9,593
Sep 2, 2026	2.92	2.92	2.65	2.89	2.89	-1.03%	16,436
Sep 1, 2026	2.76	2.97	2.76	2.92	2.92	0.34%	7,041
Aug 31, 2026	2.91	3.04	2.71	2.91	2.91	-	38,167
Aug 28, 2026	2.84	2.91	2.77	2.91	2.91	3.19%	12,894
Aug 27, 2026	2.84	2.89	2.81	2.82	2.82	-0.70%	104,592
Aug 26, 2026	2.99	2.99	2.83	2.84	2.84	-3.07%	51,119
Aug 25, 2026	3.21	3.21	2.83	2.93	2.93	-4.56%	56,720
Aug 24, 2026	2.99	3.10	2.81	3.07	3.07	5.86%	29,534
Aug 21, 2026	2.90	3.08	2.70	2.90	2.90	-	69,205
Aug 20, 2026	2.82	2.98	2.82	2.90	2.90	-4.29%	17,239
Aug 19, 2026	2.88	3.03	2.80	3.03	3.03	4.12%	3,790
Aug 18, 2026	3.10	3.10	2.91	2.91	2.91	-4.90%	9,494
Aug 17, 2026	3.07	3.07	2.85	3.06	3.06	0.66%	39,691
Aug 14, 2026	3.48	3.48	3.03	3.04	3.04	-1.94%	26,728
Aug 13, 2026	2.97	3.43	2.96	3.10	3.10	4.38%	7,886
Aug 12, 2026	3.04	3.09	2.96	2.97	2.97	-1.00%	11,804
Aug 11, 2026	2.98	3.04	2.85	3.00	3.00	1.01%	10,761
Aug 10, 2026	2.73	2.99	2.73	2.97	2.97	1.71%	24,673
Aug 7, 2026	2.99	3.17	2.80	2.92	2.92	-2.34%	24,869
Aug 6, 2026	2.87	3.44	2.65	2.99	2.99	4.18%	52,174
Aug 5, 2026	3.09	3.09	2.81	2.87	2.87	-3.37%	38,247
Aug 4, 2026	2.90	3.09	2.69	2.97	2.97	11.65%	142,886
Aug 3, 2026	2.52	2.99	2.51	2.66	2.66	5.98%	35,119
Jul 31, 2026	2.40	2.80	2.12	2.51	2.51	-1.95%	129,814
Jul 30, 2026	2.39	2.60	2.39	2.56	2.56	2.40%	18,652
Jul 29, 2026	2.51	2.51	2.36	2.50	2.50	-0.79%	6,707
Jul 28, 2026	2.49	2.55	2.35	2.52	2.52	1.20%	18,252
Jul 27, 2026	2.55	2.55	2.35	2.49	2.49	-1.19%	21,115
Jul 24, 2026	2.43	2.54	2.27	2.52	2.52	3.70%	24,218
Jul 23, 2026	2.43	2.43	2.36	2.43	2.43	-	8,641
Jul 22, 2026	2.39	2.44	2.36	2.43	2.43	-3.19%	11,047
Jul 21, 2026	2.40	2.53	2.21	2.51	2.51	6.81%	13,865
Jul 20, 2026	2.35	2.35	2.35	2.35	2.35	-	10
Jul 17, 2026	2.34	2.43	2.11	2.35	2.35	0.43%	15,141
Jul 16, 2026	2.30	2.36	2.25	2.34	2.34	1.74%	6,926
Jul 15, 2026	2.28	2.42	2.28	2.30	2.30	2.68%	27,428
Jul 14, 2026	2.28	2.28	2.22	2.24	2.24	-1.32%	1,949