Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 105.50
-0.05 (-0.05%)
At close: Mar 12, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 104.40 | 107.30 | 103.85 | 105.50 | 105.50 | -0.05% | 2,611 |
| Mar 11, 2026 | 104.00 | 108.00 | 104.00 | 105.55 | 105.55 | 1.49% | 3,080 |
| Mar 10, 2026 | 103.00 | 105.85 | 103.00 | 104.00 | 104.00 | 2.61% | 1,966 |
| Mar 9, 2026 | 102.25 | 103.75 | 100.10 | 101.35 | 101.35 | -1.36% | 3,402 |
| Mar 6, 2026 | 102.45 | 105.20 | 102.20 | 102.75 | 102.75 | -0.87% | 2,425 |
| Mar 5, 2026 | 104.80 | 107.75 | 101.05 | 103.65 | 103.65 | -1.05% | 1,248 |
| Mar 4, 2026 | 106.25 | 106.65 | 104.55 | 104.75 | 104.75 | -1.41% | 2,306 |
| Mar 2, 2026 | 105.95 | 112.20 | 104.80 | 106.25 | 106.25 | -1.71% | 5,723 |
| Feb 27, 2026 | 111.05 | 115.50 | 107.30 | 108.10 | 108.10 | -6.08% | 6,253 |
| Feb 26, 2026 | 109.75 | 119.00 | 109.75 | 115.10 | 115.10 | 3.60% | 16,570 |
| Feb 25, 2026 | 99.20 | 112.95 | 98.50 | 111.10 | 111.10 | 10.99% | 27,608 |
| Feb 24, 2026 | 101.00 | 101.70 | 99.50 | 100.10 | 100.10 | -1.67% | 5,084 |
| Feb 23, 2026 | 105.20 | 106.25 | 101.65 | 101.80 | 101.80 | -3.14% | 4,857 |
| Feb 20, 2026 | 105.00 | 112.90 | 103.35 | 105.10 | 105.10 | 2.19% | 534,856 |
| Feb 19, 2026 | 102.00 | 103.85 | 101.70 | 102.85 | 102.85 | 0.44% | 1,807 |
| Feb 18, 2026 | 101.60 | 104.00 | 101.60 | 102.40 | 102.40 | 0.89% | 1,242 |
| Feb 17, 2026 | 101.20 | 104.20 | 101.05 | 101.50 | 101.50 | 0.40% | 3,975 |
| Feb 16, 2026 | 101.35 | 102.30 | 101.00 | 101.10 | 101.10 | 0.05% | 881 |
| 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 |