Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 101.05
-1.65 (-1.61%)
At close: Feb 13, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 102.65 | 102.65 | 100.10 | 101.05 | 101.05 | -1.61% | 4,616 |
| Feb 12, 2026 | 105.90 | 105.90 | 102.20 | 102.70 | 102.70 | -4.47% | 16,721 |
| Feb 11, 2026 | 110.50 | 110.55 | 106.35 | 107.50 | 107.50 | -2.67% | 4,548 |
| Feb 10, 2026 | 113.40 | 114.45 | 107.90 | 110.45 | 110.45 | -2.56% | 34,120 |
| Feb 9, 2026 | 110.55 | 115.00 | 109.65 | 113.35 | 113.35 | 2.63% | 56,012 |
| Feb 6, 2026 | 104.10 | 112.00 | 103.85 | 110.45 | 110.45 | 6.15% | 86,854 |
| Feb 5, 2026 | 104.05 | 105.50 | 103.75 | 104.05 | 104.05 | 0.05% | 3,926 |
| Feb 4, 2026 | 104.00 | 107.10 | 102.60 | 104.00 | 104.00 | - | 12,724 |
| Feb 3, 2026 | 105.00 | 110.90 | 103.55 | 104.00 | 104.00 | 0.05% | 10,165 |
| Feb 2, 2026 | 104.00 | 105.00 | 102.20 | 103.95 | 103.95 | 0.53% | 3,044 |
| Feb 1, 2026 | 102.80 | 105.20 | 102.20 | 103.40 | 103.40 | 0.24% | 981 |
| Jan 30, 2026 | 100.15 | 104.35 | 100.15 | 103.15 | 103.15 | 0.44% | 2,745 |
| Jan 29, 2026 | 102.35 | 106.60 | 100.95 | 102.70 | 102.70 | 0.29% | 10,168 |
| Jan 28, 2026 | 103.00 | 104.35 | 100.70 | 102.40 | 102.40 | -0.68% | 6,187 |
| Jan 27, 2026 | 104.35 | 104.35 | 102.55 | 103.10 | 103.10 | -1.20% | 2,959 |
| Jan 23, 2026 | 104.80 | 105.50 | 103.70 | 104.35 | 104.35 | -0.33% | 3,417 |
| Jan 22, 2026 | 102.60 | 106.15 | 102.60 | 104.70 | 104.70 | 2.05% | 1,417 |
| Jan 21, 2026 | 102.55 | 104.10 | 101.50 | 102.60 | 102.60 | -1.35% | 3,646 |
| Jan 20, 2026 | 106.30 | 106.30 | 103.15 | 104.00 | 104.00 | -2.16% | 4,483 |
| Jan 19, 2026 | 112.80 | 112.80 | 105.80 | 106.30 | 106.30 | -5.72% | 11,924 |
| Jan 16, 2026 | 115.60 | 115.60 | 110.00 | 112.75 | 112.75 | -0.18% | 10,921 |
| Jan 14, 2026 | 109.85 | 113.60 | 106.20 | 112.95 | 112.95 | 2.82% | 24,180 |
| Jan 13, 2026 | 117.00 | 117.00 | 108.60 | 109.85 | 109.85 | 0.55% | 25,312 |
| Jan 12, 2026 | 109.95 | 117.60 | 107.50 | 109.25 | 109.25 | 0.83% | 52,169 |
| Jan 9, 2026 | 128.85 | 130.40 | 105.50 | 108.35 | 108.35 | -14.48% | 59,862 |
| Jan 8, 2026 | 121.85 | 129.40 | 121.85 | 126.70 | 126.70 | 0.76% | 25,212 |
| Jan 7, 2026 | 131.80 | 141.00 | 123.00 | 125.75 | 125.75 | -1.60% | 200,308 |
| Jan 6, 2026 | 105.70 | 127.80 | 105.20 | 127.80 | 127.80 | 20.00% | 114,738 |
| Jan 5, 2026 | 106.25 | 107.55 | 105.30 | 106.50 | 106.50 | 0.33% | 1,754 |
| Jan 2, 2026 | 105.30 | 107.00 | 104.60 | 106.15 | 106.15 | -0.84% | 3,106 |
| Jan 1, 2026 | 105.35 | 107.80 | 103.45 | 107.05 | 107.05 | 2.29% | 2,257 |
| Dec 31, 2025 | 101.00 | 108.70 | 101.00 | 104.65 | 104.65 | 3.67% | 12,917 |
| Dec 30, 2025 | 107.25 | 108.15 | 100.30 | 100.95 | 100.95 | -6.66% | 4,142 |
| Dec 29, 2025 | 110.05 | 110.95 | 108.00 | 108.15 | 108.15 | -1.05% | 747 |
| Dec 26, 2025 | 108.20 | 110.00 | 108.10 | 109.30 | 109.30 | 0.60% | 2,664 |
| Dec 24, 2025 | 109.65 | 112.40 | 107.25 | 108.65 | 108.65 | -1.41% | 6,854 |
| Dec 23, 2025 | 110.95 | 112.50 | 110.00 | 110.20 | 110.20 | -1.78% | 2,345 |
| Dec 22, 2025 | 109.10 | 112.50 | 109.10 | 112.20 | 112.20 | 2.89% | 3,286 |
| Dec 19, 2025 | 105.85 | 110.05 | 105.65 | 109.05 | 109.05 | 2.54% | 4,352 |
| Dec 18, 2025 | 108.00 | 108.60 | 106.00 | 106.35 | 106.35 | -2.70% | 3,136 |
| Dec 17, 2025 | 110.05 | 110.75 | 108.10 | 109.30 | 109.30 | -1.49% | 4,276 |
| Dec 16, 2025 | 112.45 | 112.70 | 110.20 | 110.95 | 110.95 | -2.07% | 2,570 |
| Dec 15, 2025 | 113.20 | 114.15 | 112.05 | 113.30 | 113.30 | -0.09% | 1,434 |
| Dec 12, 2025 | 112.00 | 114.10 | 112.00 | 113.40 | 113.40 | 1.07% | 105,332 |
| Dec 11, 2025 | 112.50 | 112.90 | 112.00 | 112.20 | 112.20 | -0.58% | 432 |
| Dec 10, 2025 | 113.80 | 115.40 | 112.85 | 112.85 | 112.85 | -0.79% | 755 |
| Dec 9, 2025 | 111.25 | 114.00 | 109.65 | 113.75 | 113.75 | 0.75% | 1,388 |
| Dec 8, 2025 | 117.30 | 119.65 | 110.50 | 112.90 | 112.90 | -3.71% | 2,664 |
| Dec 5, 2025 | 115.80 | 121.20 | 113.45 | 117.25 | 117.25 | 1.30% | 3,729 |
| Dec 4, 2025 | 114.80 | 116.50 | 114.15 | 115.75 | 115.75 | -0.39% | 3,713 |