Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 148.20
-0.30 (-0.20%)
At close: Sep 11, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 148.20 | 148.50 | 146.20 | 148.20 | 148.20 | -0.20% | 2,527 |
| Sep 10, 2026 | 148.55 | 149.00 | 148.10 | 148.50 | 148.50 | 0.10% | 2,120 |
| Sep 9, 2026 | 147.65 | 149.00 | 147.65 | 148.35 | 148.35 | 0.20% | 729 |
| Sep 8, 2026 | 147.85 | 148.85 | 147.55 | 148.05 | 148.05 | -0.24% | 1,483 |
| Sep 7, 2026 | 148.00 | 149.00 | 147.30 | 148.40 | 148.40 | 0.41% | 2,559 |
| Sep 4, 2026 | 149.10 | 149.10 | 147.00 | 147.80 | 147.80 | 0.44% | 1,125 |
| Sep 3, 2026 | 147.00 | 147.85 | 147.00 | 147.15 | 147.15 | -0.64% | 133,354 |
| Sep 2, 2026 | 146.00 | 148.15 | 144.65 | 148.10 | 148.10 | 0.71% | 5,629 |
| Sep 1, 2026 | 146.80 | 147.10 | 145.70 | 147.05 | 147.05 | 0.82% | 1,013 |
| Aug 31, 2026 | 145.80 | 146.70 | 144.80 | 145.85 | 145.85 | - | 1,076 |
| Aug 28, 2026 | 147.00 | 148.05 | 145.85 | 145.85 | 145.85 | -0.68% | 5,342 |
| Aug 27, 2026 | 148.80 | 148.80 | 146.80 | 146.85 | 146.85 | -0.07% | 589 |
| Aug 26, 2026 | 146.45 | 152.85 | 145.30 | 146.95 | 146.95 | 1.14% | 5,462 |
| Aug 25, 2026 | 144.05 | 147.00 | 143.75 | 145.30 | 145.30 | 0.31% | 2,865 |
| Aug 24, 2026 | 142.15 | 145.60 | 142.15 | 144.85 | 144.85 | 0.91% | 1,341 |
| 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 |