Shangar Décor Limited (BOM:540259)
India · Delayed Price · Currency is INR 0.2500
+0.0100 (4.17%)
At close: Aug 28, 2026
Shangar Décor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 890,258 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,069,301 |
| Aug 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 1,673,242 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 1,060,390 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,348,394 |
| Aug 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 737,651 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,169,808 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 947,138 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 642,935 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,030,904 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 442,550 |
| Aug 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,531,473 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,577,970 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 3,091,780 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,078,429 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 2,250,262 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 911,600 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,049,640 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,395,973 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 954,369 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,551,083 |
| Jul 30, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 2,116,192 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 548,016 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,090,054 |
| Jul 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 1,808,095 |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 205,387 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 596,406 |
| Jul 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 1,956,338 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 442,117 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 789,192 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 776,498 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 378,620 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 670,829 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 2,143,821 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,081,442 |
| Jul 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 3,253,669 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 1,327,639 |
| Jul 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 5,569,842 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,470,673 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,007,549 |
| Jul 3, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,750,307 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,170,532 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,322,356 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 848,031 |
| Jun 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,199,077 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 2,982,976 |
| Jun 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 2,211,846 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 1,062,299 |
| Jun 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 2,274,657 |
| Jun 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 980,345 |