Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 978.60
+56.30 (6.10%)
At close: Sep 1, 2025
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 980.70 | 1,015.25 | 980.70 | 1,007.05 | 1,007.05 | 2.91% | 15,038 |
| Sep 1, 2025 | 932.55 | 981.60 | 917.50 | 978.60 | 978.60 | 6.10% | 6,826 |
| Aug 29, 2025 | 935.25 | 950.50 | 920.25 | 922.30 | 922.30 | -0.60% | 8,324 |
| Aug 28, 2025 | 959.45 | 969.55 | 925.00 | 927.90 | 927.90 | -4.01% | 11,259 |
| Aug 26, 2025 | 1,010.00 | 1,012.80 | 960.50 | 966.70 | 966.70 | -4.42% | 8,893 |
| Aug 25, 2025 | 1,035.50 | 1,040.60 | 996.20 | 1,011.40 | 1,011.40 | -2.22% | 27,637 |
| Aug 22, 2025 | 1,163.00 | 1,163.00 | 1,026.35 | 1,034.35 | 1,034.35 | -8.09% | 37,678 |
| Aug 21, 2025 | 1,112.15 | 1,164.10 | 1,095.00 | 1,125.40 | 1,125.40 | 1.20% | 6,913 |
| Aug 20, 2025 | 1,142.95 | 1,142.95 | 1,107.60 | 1,112.10 | 1,112.10 | -2.70% | 3,174 |
| Aug 19, 2025 | 1,097.30 | 1,151.10 | 1,093.50 | 1,142.95 | 1,142.95 | 4.26% | 28,689 |
| Aug 18, 2025 | 1,090.85 | 1,148.50 | 1,086.85 | 1,096.30 | 1,096.30 | 0.56% | 11,197 |
| Aug 14, 2025 | 1,088.30 | 1,112.00 | 1,077.90 | 1,090.15 | 1,090.15 | 0.17% | 2,104 |
| Aug 13, 2025 | 1,032.05 | 1,105.00 | 1,032.05 | 1,088.25 | 1,088.25 | 0.64% | 7,875 |
| Aug 12, 2025 | 1,121.95 | 1,121.95 | 1,062.05 | 1,081.35 | 1,081.35 | 2.22% | 6,204 |
| Aug 11, 2025 | 1,096.00 | 1,103.75 | 1,025.00 | 1,057.90 | 1,057.90 | -4.77% | 14,036 |
| Aug 8, 2025 | 1,121.90 | 1,150.80 | 1,100.00 | 1,110.85 | 1,110.85 | -0.93% | 6,896 |
| Aug 7, 2025 | 1,100.00 | 1,130.95 | 1,043.95 | 1,121.30 | 1,121.30 | 1.25% | 10,016 |
| Aug 6, 2025 | 1,156.00 | 1,190.00 | 1,101.00 | 1,107.45 | 1,107.45 | -4.31% | 12,248 |
| Aug 5, 2025 | 1,196.20 | 1,204.95 | 1,140.20 | 1,157.30 | 1,157.30 | -3.31% | 14,026 |
| Aug 4, 2025 | 1,122.65 | 1,202.95 | 1,122.65 | 1,196.90 | 1,196.90 | 3.44% | 19,878 |
| Aug 1, 2025 | 1,155.00 | 1,204.00 | 1,134.00 | 1,157.15 | 1,157.15 | -0.43% | 23,579 |
| Jul 31, 2025 | 1,050.15 | 1,210.00 | 1,050.15 | 1,162.10 | 1,162.10 | 5.82% | 118,412 |
| Jul 30, 2025 | 1,139.35 | 1,145.45 | 1,037.25 | 1,098.20 | 1,098.20 | -2.86% | 22,470 |
| Jul 29, 2025 | 1,055.75 | 1,155.75 | 1,055.20 | 1,130.55 | 1,130.55 | 7.14% | 60,589 |
| Jul 28, 2025 | 1,008.95 | 1,156.65 | 887.55 | 1,055.20 | 1,055.20 | 4.15% | 142,313 |
| Jul 25, 2025 | 1,016.10 | 1,019.00 | 1,006.50 | 1,013.20 | 1,013.20 | -0.68% | 2,198 |
| Jul 24, 2025 | 1,038.95 | 1,046.00 | 1,015.00 | 1,020.10 | 1,020.10 | -0.87% | 3,730 |
| Jul 23, 2025 | 1,001.05 | 1,030.05 | 1,001.05 | 1,029.10 | 1,029.10 | 0.12% | 4,562 |
| Jul 22, 2025 | 1,059.90 | 1,061.05 | 1,023.75 | 1,027.85 | 1,027.85 | -2.67% | 10,936 |
| Jul 21, 2025 | 997.15 | 1,070.00 | 997.15 | 1,056.05 | 1,056.05 | 3.60% | 22,931 |
| Jul 18, 2025 | 1,021.65 | 1,032.70 | 1,013.75 | 1,019.40 | 1,019.40 | -0.23% | 5,352 |
| Jul 17, 2025 | 1,026.85 | 1,028.05 | 1,009.00 | 1,021.70 | 1,021.70 | -0.41% | 2,191 |
| Jul 16, 2025 | 1,039.20 | 1,048.00 | 1,023.60 | 1,025.90 | 1,025.90 | -1.28% | 9,711 |
| Jul 15, 2025 | 1,046.00 | 1,068.20 | 1,031.15 | 1,039.15 | 1,039.15 | -1.01% | 11,803 |
| Jul 14, 2025 | 1,010.00 | 1,056.50 | 1,010.00 | 1,049.75 | 1,049.75 | 2.48% | 6,923 |
| Jul 11, 2025 | 1,024.55 | 1,075.00 | 1,010.00 | 1,024.35 | 1,024.35 | -0.02% | 13,894 |
| Jul 10, 2025 | 1,000.60 | 1,028.20 | 1,000.60 | 1,024.55 | 1,024.55 | 2.56% | 2,511 |
| Jul 9, 2025 | 1,006.75 | 1,008.10 | 998.45 | 998.95 | 998.95 | -0.50% | 769 |
| Jul 8, 2025 | 1,011.45 | 1,015.95 | 999.00 | 1,003.95 | 1,003.95 | -0.43% | 3,380 |
| Jul 7, 2025 | 1,007.65 | 1,015.00 | 1,005.00 | 1,008.25 | 1,008.25 | 0.60% | 4,931 |
| Jul 4, 2025 | 1,034.50 | 1,048.40 | 995.60 | 1,002.20 | 1,002.20 | -2.02% | 16,944 |
| Jul 3, 2025 | 1,047.95 | 1,047.95 | 1,005.20 | 1,022.85 | 1,022.85 | 1.21% | 3,054 |
| Jul 2, 2025 | 992.00 | 1,022.00 | 992.00 | 1,010.65 | 1,010.65 | -0.20% | 5,301 |
| Jul 1, 2025 | 1,028.25 | 1,033.85 | 993.00 | 1,012.65 | 1,012.65 | -1.33% | 16,691 |
| Jun 30, 2025 | 1,026.90 | 1,058.15 | 1,018.15 | 1,026.35 | 1,026.35 | 1.09% | 6,462 |
| Jun 27, 2025 | 996.00 | 1,024.00 | 996.00 | 1,015.25 | 1,015.25 | 1.53% | 8,786 |
| Jun 26, 2025 | 1,011.00 | 1,023.05 | 994.85 | 1,000.00 | 1,000.00 | -1.59% | 13,100 |
| Jun 25, 2025 | 1,048.40 | 1,048.40 | 1,009.00 | 1,016.15 | 1,016.15 | -0.94% | 6,659 |
| Jun 24, 2025 | 1,021.60 | 1,040.95 | 1,005.75 | 1,025.80 | 1,025.80 | 0.41% | 9,079 |
| Jun 23, 2025 | 1,010.00 | 1,023.85 | 990.65 | 1,021.60 | 1,021.60 | 1.12% | 4,603 |