Shish Industries Limited (BOM:540693)
India · Delayed Price · Currency is INR 14.45
+0.28 (1.98%)
At close: Jan 23, 2026
Shish Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.94% | 721,932 |
| Jan 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.97% | 496,167 |
| Jan 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.99% | 409,921 |
| Jan 19, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.96% | 786,073 |
| Jan 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.98% | 1,611,174 |
| Jan 14, 2026 | 15.08 | 15.65 | 15.08 | 15.65 | 15.65 | 1.76% | 3,498,592 |
| Jan 13, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.98% | 1,457,078 |
| Jan 12, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.00% | 683,848 |
| Jan 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.96% | 540,567 |
| Jan 8, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.98% | 2,290,761 |
| Jan 7, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.94% | 600,617 |
| Jan 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.96% | 480,643 |
| Jan 5, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.98% | 1,240,337 |
| Jan 2, 2026 | 17.68 | 18.40 | 17.68 | 17.68 | 17.68 | -2.00% | 12,855,940 |
| Jan 1, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.96% | 2,434,670 |
| Dec 31, 2025 | 19.14 | 19.14 | 18.40 | 18.40 | 18.40 | -1.97% | 32,787,040 |
| Dec 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 4.98% | 558,193 |
| Dec 29, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 4.99% | 391,142 |
| Dec 26, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 4.99% | 921,546 |
| Dec 24, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 4.98% | 489,055 |
| Dec 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.96% | 363,719 |
| Dec 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 4.99% | 2,608,610 |
| Dec 19, 2025 | 17.00 | 17.00 | 14.02 | 14.02 | 14.02 | -9.96% | 38,945,870 |
| Dec 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 9.96% | 3,642,924 |
| Dec 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 20.00% | 3,944,479 |
| Dec 16, 2025 | 9.84 | 11.80 | 8.18 | 11.80 | 11.80 | 19.92% | 67,946,310 |
| Dec 15, 2025 | 10.55 | 11.09 | 9.50 | 9.84 | 9.84 | -9.06% | 480,666 |
| Dec 12, 2025 | 11.10 | 11.10 | 10.59 | 10.82 | 10.82 | -0.82% | 232,602 |
| Dec 11, 2025 | 10.92 | 11.19 | 10.20 | 10.91 | 10.91 | -0.09% | 462,448 |
| Dec 10, 2025 | 10.55 | 11.00 | 10.41 | 10.92 | 10.92 | 4.90% | 648,177 |
| Dec 9, 2025 | 10.09 | 10.50 | 9.70 | 10.41 | 10.41 | 6.77% | 634,065 |
| Dec 8, 2025 | 9.97 | 10.19 | 9.50 | 9.75 | 9.75 | 1.04% | 586,468 |
| Dec 5, 2025 | 9.10 | 9.80 | 9.10 | 9.65 | 9.65 | 3.65% | 418,055 |
| Dec 4, 2025 | 9.53 | 9.53 | 8.75 | 9.31 | 9.31 | 6.52% | 241,129 |
| Dec 3, 2025 | 8.50 | 8.95 | 8.21 | 8.74 | 8.74 | 4.05% | 503,830 |
| Dec 2, 2025 | 8.01 | 8.55 | 8.01 | 8.40 | 8.40 | -0.36% | 150,265 |
| Dec 1, 2025 | 8.95 | 8.95 | 7.10 | 8.43 | 8.43 | -3.88% | 205,669 |
| Nov 28, 2025 | 8.60 | 9.00 | 8.60 | 8.77 | 8.77 | 0.11% | 27,055 |
| Nov 27, 2025 | 8.70 | 8.98 | 8.50 | 8.76 | 8.76 | -1.02% | 98,194 |
| Nov 26, 2025 | 8.91 | 9.09 | 8.70 | 8.85 | 8.85 | -1.45% | 49,921 |
| Nov 25, 2025 | 9.05 | 9.25 | 8.86 | 8.98 | 8.98 | -0.66% | 42,028 |
| Nov 24, 2025 | 9.08 | 9.28 | 8.70 | 9.04 | 9.04 | -0.44% | 92,718 |
| Nov 21, 2025 | 9.04 | 9.22 | 8.88 | 9.08 | 9.08 | 0.44% | 205,841 |
| Nov 20, 2025 | 9.30 | 9.30 | 9.02 | 9.04 | 9.04 | -0.33% | 103,370 |
| Nov 19, 2025 | 9.19 | 9.44 | 8.85 | 9.07 | 9.07 | 0.67% | 82,968 |
| Nov 18, 2025 | 8.61 | 9.14 | 8.61 | 9.01 | 9.01 | 0.45% | 30,654 |
| Nov 17, 2025 | 9.39 | 9.39 | 8.85 | 8.97 | 8.97 | -4.37% | 284,739 |
| Nov 14, 2025 | 9.40 | 9.85 | 9.01 | 9.38 | 9.38 | 1.19% | 74,998 |
| Nov 13, 2025 | 9.58 | 9.90 | 9.02 | 9.27 | 9.27 | -3.24% | 104,165 |
| Nov 12, 2025 | 9.45 | 9.76 | 9.45 | 9.58 | 9.58 | 1.27% | 116,505 |