Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 143.55
+1.40 (0.98%)
At close: Aug 21, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 141.90 | 143.90 | 141.80 | 143.55 | 143.55 | 0.98% | 1,657 |
| Aug 20, 2026 | 142.55 | 143.10 | 141.70 | 142.15 | 142.15 | 0.18% | 4,391 |
| Aug 19, 2026 | 143.00 | 143.00 | 141.30 | 141.90 | 141.90 | 0.35% | 2,930 |
| Aug 18, 2026 | 141.30 | 142.00 | 140.95 | 141.40 | 141.40 | 0.32% | 198 |
| Aug 17, 2026 | 140.85 | 141.50 | 140.85 | 140.95 | 140.95 | 0.07% | 2,306 |
| Aug 14, 2026 | 141.60 | 141.60 | 137.45 | 140.85 | 140.85 | -0.07% | 6,348 |
| Aug 13, 2026 | 141.65 | 141.75 | 140.85 | 140.95 | 140.95 | -0.42% | 4,027 |
| Aug 12, 2026 | 142.00 | 143.00 | 140.00 | 141.55 | 141.55 | -0.67% | 400,683 |
| Aug 11, 2026 | 141.95 | 142.60 | 141.45 | 142.50 | 142.50 | 0.39% | 20,403 |
| Aug 10, 2026 | 141.05 | 142.45 | 141.05 | 141.95 | 141.95 | -0.35% | 1,715 |
| Aug 7, 2026 | 141.60 | 144.00 | 141.00 | 142.45 | 142.45 | 1.06% | 22,443 |
| Aug 6, 2026 | 142.35 | 142.35 | 139.85 | 140.95 | 140.95 | -1.30% | 9,945 |
| Aug 5, 2026 | 146.75 | 146.75 | 141.85 | 142.80 | 142.80 | -1.04% | 133,500 |
| Aug 4, 2026 | 142.50 | 145.15 | 142.45 | 144.30 | 144.30 | 1.62% | 17,272 |
| Aug 3, 2026 | 142.95 | 143.70 | 141.35 | 142.00 | 142.00 | 0.14% | 9,076 |
| Jul 31, 2026 | 139.75 | 141.85 | 139.40 | 141.80 | 141.80 | 1.65% | 2,425 |
| Jul 30, 2026 | 141.45 | 142.95 | 139.20 | 139.50 | 139.50 | -0.29% | 4,980 |
| Jul 29, 2026 | 141.50 | 141.55 | 137.80 | 139.90 | 139.90 | -1.17% | 4,822 |
| Jul 28, 2026 | 142.05 | 142.50 | 141.00 | 141.55 | 141.55 | 0.75% | 2,754 |
| Jul 27, 2026 | 142.55 | 142.55 | 139.85 | 140.50 | 140.50 | 0.54% | 2,829 |
| Jul 24, 2026 | 135.95 | 140.00 | 135.95 | 139.75 | 139.75 | 0.32% | 3,402 |
| Jul 23, 2026 | 139.50 | 141.50 | 139.10 | 139.30 | 139.30 | -0.36% | 4,567 |
| Jul 22, 2026 | 139.80 | 140.55 | 138.40 | 139.80 | 139.80 | 1.30% | 2,570 |
| Jul 21, 2026 | 139.70 | 139.70 | 137.45 | 138.00 | 138.00 | -0.29% | 1,551 |
| 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 |