Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 138.40
-1.10 (-0.79%)
At close: Jul 20, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 138.75 | 138.85 | 138.40 | 138.40 | 138.40 | -0.79% | 841 |
| Jul 17, 2026 | 128.00 | 142.00 | 128.00 | 139.50 | 139.50 | 0.47% | 38,715 |
| Jul 16, 2026 | 148.95 | 150.00 | 138.00 | 138.85 | 138.85 | 1.50% | 31,039 |
| Jul 15, 2026 | 135.70 | 139.50 | 135.70 | 136.80 | 136.80 | 0.29% | 6,397 |
| Jul 14, 2026 | 139.95 | 139.95 | 134.25 | 136.40 | 136.40 | -0.33% | 7,950 |
| Jul 13, 2026 | 135.70 | 144.30 | 132.00 | 136.85 | 136.85 | 4.55% | 33,962 |
| Jul 10, 2026 | 132.30 | 132.30 | 128.60 | 130.90 | 130.90 | 1.39% | 1,145 |
| Jul 9, 2026 | 126.00 | 130.00 | 126.00 | 129.10 | 129.10 | 0.08% | 629 |
| Jul 8, 2026 | 129.60 | 130.00 | 128.00 | 129.00 | 129.00 | -0.46% | 16,693 |
| Jul 7, 2026 | 128.00 | 130.00 | 128.00 | 129.60 | 129.60 | 1.25% | 4,362 |
| Jul 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 299 |
| Jul 3, 2026 | 129.00 | 132.95 | 127.70 | 128.00 | 128.00 | -0.74% | 3,164 |
| Jul 2, 2026 | 130.75 | 136.90 | 127.65 | 128.95 | 128.95 | -4.02% | 3,937 |
| Jul 1, 2026 | 131.00 | 134.80 | 129.05 | 134.35 | 134.35 | 4.39% | 6,670 |
| Jun 30, 2026 | 123.50 | 129.35 | 123.00 | 128.70 | 128.70 | 4.21% | 7,378 |
| Jun 29, 2026 | 123.50 | 127.20 | 122.50 | 123.50 | 123.50 | - | 144,308 |
| Jun 25, 2026 | 124.00 | 125.95 | 123.50 | 123.50 | 123.50 | -1.98% | 11,461 |
| Jun 24, 2026 | 128.45 | 128.45 | 124.10 | 126.00 | 126.00 | -0.47% | 6,580 |
| Jun 23, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.97% | 7,030 |
| Jun 22, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 1.97% | 2,755 |
| Jun 19, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 1.97% | 286 |
| Jun 18, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 1.96% | 1,271 |
| Jun 17, 2026 | 117.10 | 117.10 | 117.00 | 117.10 | 117.10 | 1.96% | 43,247 |
| Jun 16, 2026 | 114.85 | 114.85 | 114.80 | 114.85 | 114.85 | 2.00% | 41,097 |
| Jun 15, 2026 | 110.40 | 112.60 | 110.40 | 112.60 | 112.60 | 1.99% | 1,386 |
| Jun 12, 2026 | 110.80 | 110.80 | 109.10 | 110.40 | 110.40 | -0.36% | 1,206 |
| Jun 11, 2026 | 112.50 | 113.50 | 110.80 | 110.80 | 110.80 | -1.95% | 412 |
| Jun 10, 2026 | 109.55 | 113.00 | 109.55 | 113.00 | 113.00 | 1.12% | 1,772 |
| Jun 9, 2026 | 112.00 | 112.75 | 111.75 | 111.75 | 111.75 | -1.97% | 686 |
| Jun 8, 2026 | 112.60 | 115.90 | 112.60 | 114.00 | 114.00 | 0.31% | 391 |
| Jun 5, 2026 | 113.55 | 113.65 | 113.55 | 113.65 | 113.65 | 0.31% | 455 |
| Jun 4, 2026 | 113.10 | 113.30 | 113.10 | 113.30 | 113.30 | -1.82% | 617 |
| Jun 3, 2026 | 117.10 | 117.10 | 115.40 | 115.40 | 115.40 | -2.00% | 184 |
| Jun 2, 2026 | 117.25 | 118.00 | 117.25 | 117.75 | 117.75 | -1.55% | 502 |
| Jun 1, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -1.97% | 2 |
| May 29, 2026 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | -1.33% | 168 |
| May 27, 2026 | 126.00 | 126.00 | 123.65 | 123.65 | 123.65 | -1.98% | 1,593 |
| May 26, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -1.98% | 649 |
| May 25, 2026 | 128.95 | 128.95 | 127.00 | 128.70 | 128.70 | 1.78% | 1,540 |
| May 22, 2026 | 121.65 | 126.45 | 121.65 | 126.45 | 126.45 | 1.98% | 4,785 |
| May 21, 2026 | 121.40 | 124.00 | 121.40 | 124.00 | 124.00 | 0.16% | 8,968 |
| May 20, 2026 | 123.00 | 132.00 | 120.10 | 123.80 | 123.80 | -2.06% | 7,880 |
| May 19, 2026 | 122.90 | 127.65 | 120.25 | 126.40 | 126.40 | 3.95% | 7,358 |
| May 18, 2026 | 119.45 | 121.60 | 119.05 | 121.60 | 121.60 | 4.96% | 12,330 |
| May 15, 2026 | 111.95 | 115.85 | 109.55 | 115.85 | 115.85 | 4.98% | 5,891 |
| May 14, 2026 | 103.60 | 110.35 | 103.60 | 110.35 | 110.35 | 5.00% | 7,950 |
| May 13, 2026 | 107.00 | 108.00 | 105.00 | 105.10 | 105.10 | -3.40% | 4,526 |
| May 12, 2026 | 109.85 | 110.60 | 107.00 | 108.80 | 108.80 | -0.96% | 1,157 |
| May 11, 2026 | 110.00 | 111.75 | 108.05 | 109.85 | 109.85 | -1.92% | 6,049 |
| May 8, 2026 | 113.00 | 114.25 | 111.20 | 112.00 | 112.00 | -1.58% | 4,842 |