Shankara Building Products Limited (BOM:540425)
India · Delayed Price · Currency is INR 115.40
-2.35 (-2.00%)
At close: Jun 3, 2026
BOM:540425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 115.30 | 115.75 | 113.50 | 113.80 | 113.80 | -3.68% | 6,748 |
| May 6, 2026 | 117.55 | 122.00 | 111.65 | 118.15 | 118.15 | 0.55% | 187,188 |
| May 5, 2026 | 118.40 | 123.00 | 116.00 | 117.50 | 117.50 | -0.72% | 2,171 |
| May 4, 2026 | 119.15 | 122.00 | 116.70 | 118.35 | 118.35 | -3.11% | 2,656 |
| Apr 30, 2026 | 121.80 | 124.65 | 120.10 | 122.15 | 122.15 | -1.49% | 1,328 |
| Apr 29, 2026 | 124.70 | 127.30 | 121.15 | 124.00 | 124.00 | -1.55% | 3,833 |
| Apr 28, 2026 | 122.00 | 128.10 | 122.00 | 125.95 | 125.95 | 3.20% | 3,478 |
| Apr 27, 2026 | 116.00 | 124.00 | 115.35 | 122.05 | 122.05 | 1.75% | 4,264 |
| Apr 24, 2026 | 120.85 | 121.00 | 116.25 | 119.95 | 119.95 | -0.74% | 1,093 |
| Apr 23, 2026 | 121.70 | 123.90 | 120.50 | 120.85 | 120.85 | -0.70% | 524 |
| Apr 22, 2026 | 119.80 | 124.00 | 119.05 | 121.70 | 121.70 | 0.21% | 1,352 |
| Apr 21, 2026 | 123.20 | 125.00 | 121.10 | 121.45 | 121.45 | -1.42% | 2,208 |
| Apr 20, 2026 | 120.80 | 125.00 | 120.80 | 123.20 | 123.20 | -2.80% | 2,404 |
| Apr 17, 2026 | 127.00 | 128.00 | 124.70 | 126.75 | 126.75 | -0.08% | 4,036 |
| Apr 16, 2026 | 128.75 | 130.20 | 122.80 | 126.85 | 126.85 | -0.90% | 5,025 |
| Apr 15, 2026 | 126.70 | 129.00 | 123.25 | 128.00 | 128.00 | -1.31% | 9,340 |
| Apr 13, 2026 | 126.00 | 129.70 | 121.75 | 129.70 | 129.70 | 2.94% | 1,537 |
| Apr 10, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5.00% | 1,583 |
| Apr 9, 2026 | 122.00 | 122.00 | 119.85 | 120.00 | 120.00 | 0.13% | 905 |
| Apr 8, 2026 | 123.75 | 127.70 | 118.60 | 119.85 | 119.85 | -3.15% | 4,711 |
| Apr 7, 2026 | 120.00 | 126.95 | 120.00 | 123.75 | 123.75 | 2.32% | 15,078 |
| Apr 6, 2026 | 110.85 | 122.30 | 110.85 | 120.95 | 120.95 | 3.82% | 11,276 |
| Apr 2, 2026 | 110.00 | 116.90 | 110.00 | 116.50 | 116.50 | 2.19% | 3,977 |
| Apr 1, 2026 | 110.65 | 115.45 | 108.00 | 114.00 | 114.00 | 3.64% | 2,213 |
| Mar 30, 2026 | 105.25 | 110.50 | 105.10 | 110.00 | 110.00 | 4.51% | 2,540 |
| Mar 27, 2026 | 108.70 | 109.55 | 104.00 | 105.25 | 105.25 | 0.86% | 7,765 |
| Mar 25, 2026 | 108.65 | 108.65 | 104.25 | 104.35 | 104.35 | 0.10% | 2,752 |
| Mar 24, 2026 | 107.00 | 107.00 | 104.25 | 104.25 | 104.25 | 0.10% | 1,752 |
| Mar 23, 2026 | 106.65 | 107.00 | 104.00 | 104.15 | 104.15 | -4.27% | 2,610 |
| Mar 20, 2026 | 112.60 | 112.60 | 106.85 | 108.80 | 108.80 | -1.40% | 5,125 |
| Mar 19, 2026 | 107.45 | 115.00 | 107.15 | 110.35 | 110.35 | 0.55% | 2,915 |