Shashijit Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.39	2.40	2.22	2.32	2.32	-2.93%	74,728
Nov 8, 2026	2.40	2.40	2.39	2.39	2.39	-	6,381
Nov 6, 2026	2.30	2.39	2.27	2.39	2.39	3.46%	2,509
Nov 5, 2026	2.30	2.35	2.26	2.31	2.31	2.67%	5,806
Nov 4, 2026	2.25	2.39	2.25	2.25	2.25	-0.44%	333
Nov 3, 2026	2.20	2.36	2.20	2.26	2.26	-	5,091
Nov 2, 2026	2.27	2.27	2.21	2.26	2.26	-0.88%	8,388
Oct 30, 2026	2.24	2.39	2.24	2.28	2.28	-3.80%	2,572
Oct 29, 2026	2.38	2.38	2.21	2.37	2.37	-0.42%	5,203
Oct 28, 2026	2.20	2.45	2.20	2.38	2.38	-3.25%	10,187
Oct 27, 2026	2.51	2.51	2.40	2.46	2.46	-	1,196
Oct 26, 2026	2.50	2.56	2.35	2.46	2.46	5.13%	5,689
Oct 23, 2026	2.22	2.45	2.11	2.34	2.34	2.63%	10,659
Oct 22, 2026	2.28	2.29	2.20	2.28	2.28	-	4,004
Oct 21, 2026	2.31	2.44	2.13	2.28	2.28	-1.30%	13,335
Oct 19, 2026	2.30	2.42	2.30	2.31	2.31	-4.94%	1,820
Oct 16, 2026	2.49	2.49	2.31	2.43	2.43	-0.41%	1,187
Oct 15, 2026	2.39	2.45	2.30	2.44	2.44	2.09%	12,350
Oct 14, 2026	2.47	2.47	2.25	2.39	2.39	-0.83%	1,100
Oct 13, 2026	2.36	2.46	2.21	2.41	2.41	2.99%	22,368
Oct 12, 2026	2.35	2.36	2.20	2.34	2.34	1.74%	30,961
Oct 9, 2026	2.15	2.37	2.01	2.30	2.30	0.88%	18,804
Oct 8, 2026	2.35	2.35	2.20	2.28	2.28	-0.87%	4,711
Oct 7, 2026	2.31	2.39	2.29	2.30	2.30	-0.43%	775
Oct 6, 2026	2.35	2.36	2.26	2.31	2.31	0.43%	5,277
Oct 5, 2026	2.38	2.54	2.20	2.30	2.30	3.60%	66,672
Oct 1, 2026	2.36	2.38	2.12	2.22	2.22	-2.20%	70,605
Sep 30, 2026	2.51	2.51	2.21	2.27	2.27	-4.62%	53,148
Sep 29, 2026	2.62	2.62	2.31	2.38	2.38	-5.56%	74,899
Sep 28, 2026	2.70	2.70	2.50	2.52	2.52	-5.26%	23,507
Sep 25, 2026	2.67	2.67	2.51	2.66	2.66	-0.37%	1,687
Sep 24, 2026	2.72	2.72	2.54	2.67	2.67	2.30%	14,265
Sep 23, 2026	2.71	2.80	2.56	2.61	2.61	-3.33%	27,249
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