Shashijit Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	2.15	2.29	2.15	2.27	2.27	5.58%	30,756
Jul 10, 2026	2.22	2.23	2.15	2.15	2.15	-0.92%	3,582
Jul 9, 2026	2.23	2.29	2.13	2.17	2.17	0.93%	22,811
Jul 8, 2026	2.14	2.24	2.12	2.15	2.15	1.42%	10,534
Jul 7, 2026	2.28	2.28	2.09	2.12	2.12	-4.93%	9,772
Jul 6, 2026	2.21	2.28	1.92	2.23	2.23	0.90%	40,716
Jul 3, 2026	2.17	2.28	2.17	2.21	2.21	-3.07%	7,267
Jul 2, 2026	2.34	2.34	2.15	2.28	2.28	1.79%	124,841
Jul 1, 2026	2.27	2.27	2.12	2.24	2.24	-1.75%	63,568
Jun 30, 2026	2.01	2.31	2.01	2.28	2.28	9.09%	64,006
Jun 29, 2026	2.15	2.15	2.03	2.09	2.09	-5.00%	35,939
Jun 25, 2026	2.16	2.20	2.16	2.20	2.20	0.92%	13,506
Jun 24, 2026	2.17	2.22	2.16	2.18	2.18	0.46%	251,141
Jun 23, 2026	2.11	2.19	2.11	2.17	2.17	1.40%	22,014
Jun 22, 2026	2.04	2.20	2.04	2.14	2.14	1.42%	17,277
Jun 19, 2026	2.22	2.22	2.02	2.11	2.11	-2.76%	109,209
Jun 18, 2026	2.25	2.30	2.14	2.17	2.17	-2.25%	128,980
Jun 17, 2026	2.06	2.25	2.06	2.22	2.22	6.22%	32,668
Jun 16, 2026	2.10	2.32	2.00	2.09	2.09	1.46%	219,234
Jun 15, 2026	2.46	2.63	1.96	2.06	2.06	-15.92%	309,345