Shashijit Infraprojects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.60	2.66	2.55	2.65	2.65	4.74%	65,166
May 29, 2026	2.49	2.57	2.48	2.53	2.53	2.02%	21,467
May 27, 2026	2.59	2.59	2.46	2.48	2.48	-1.20%	32,572
May 26, 2026	2.55	2.55	2.51	2.51	2.51	0.40%	2,050
May 25, 2026	2.63	2.68	2.50	2.50	2.50	-3.10%	66,522
May 22, 2026	2.61	2.65	2.57	2.58	2.58	-0.77%	1,285
May 21, 2026	2.60	2.63	2.57	2.60	2.60	-0.38%	9,416
May 20, 2026	2.64	2.70	2.58	2.61	2.61	-1.14%	11,236
May 19, 2026	2.70	2.75	2.61	2.64	2.64	-4.35%	34,173
May 18, 2026	2.70	2.78	2.65	2.76	2.76	0.36%	18,310
May 15, 2026	2.67	2.95	2.67	2.75	2.75	1.48%	87,064
May 14, 2026	2.77	2.79	2.66	2.71	2.71	-1.09%	26,601
May 13, 2026	2.66	2.74	2.66	2.74	2.74	3.40%	8,686
May 12, 2026	2.70	2.80	2.64	2.65	2.65	-1.49%	36,360
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