Shine Fashions (India) Limited (BOM:543244)
India · Delayed Price · Currency is INR 20.30
-0.98 (-4.61%)
At close: Mar 27, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.97 | 21.75 | 18.30 | 20.30 | 20.30 | -4.61% | 496,000 |
| Mar 25, 2026 | 22.00 | 22.75 | 20.80 | 21.28 | 21.28 | -3.27% | 56,000 |
| Mar 24, 2026 | 23.61 | 23.61 | 20.20 | 22.00 | 22.00 | -5.98% | 88,000 |
| Mar 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -6.21% | 12,000 |
| Mar 20, 2026 | 25.00 | 25.99 | 24.00 | 24.95 | 24.95 | -4.04% | 24,000 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | 8.33% | 16,000 |
| Mar 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.61% | 8,000 |
| Mar 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -4.23% | 4,000 |
| Mar 16, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 12,000 |
| Mar 13, 2026 | 24.61 | 26.53 | 24.60 | 25.90 | 25.90 | -0.38% | 136,000 |
| Mar 12, 2026 | 24.50 | 26.10 | 24.05 | 26.00 | 26.00 | -3.67% | 176,000 |
| Mar 11, 2026 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | - | 12,000 |
| Mar 9, 2026 | 25.88 | 26.99 | 25.88 | 26.99 | 26.99 | 4.29% | 8,000 |
| Mar 6, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 8,000 |
| Mar 5, 2026 | 26.00 | 26.00 | 23.02 | 25.88 | 25.88 | -0.46% | 24,000 |
| Mar 4, 2026 | 26.99 | 27.25 | 26.00 | 26.00 | 26.00 | -4.59% | 160,000 |
| Mar 2, 2026 | 25.70 | 28.80 | 25.70 | 27.25 | 27.25 | 11.22% | 8,000 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -5.77% | 4,000 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,000 |
| Feb 25, 2026 | 28.88 | 28.88 | 26.00 | 26.00 | 26.00 | - | 24,000 |
| Feb 24, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 2.44% | 8,000 |
| Feb 23, 2026 | 26.00 | 26.50 | 25.38 | 25.38 | 25.38 | -2.38% | 24,000 |
| Feb 20, 2026 | 26.07 | 27.50 | 26.00 | 26.00 | 26.00 | -8.61% | 60,000 |
| Feb 19, 2026 | 27.00 | 28.71 | 26.02 | 28.45 | 28.45 | 3.45% | 16,000 |
| Feb 18, 2026 | 26.01 | 27.50 | 26.00 | 27.50 | 27.50 | 2.61% | 40,000 |
| Feb 17, 2026 | 28.40 | 28.46 | 26.50 | 26.80 | 26.80 | -4.25% | 32,000 |
| Feb 16, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 3.67% | 4,000 |
| Feb 13, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -7.69% | 12,000 |
| Feb 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 8.33% | 4,000 |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.24% | 8,000 |
| Feb 9, 2026 | 26.70 | 26.70 | 26.00 | 26.67 | 26.67 | 4.63% | 32,000 |
| Feb 6, 2026 | 27.00 | 27.00 | 24.80 | 25.49 | 25.49 | -6.04% | 24,000 |
| Feb 5, 2026 | 28.00 | 28.15 | 26.50 | 27.13 | 27.13 | -4.10% | 40,000 |
| Feb 4, 2026 | 28.30 | 28.31 | 28.20 | 28.29 | 28.29 | -2.45% | 36,000 |
| Feb 3, 2026 | 30.00 | 30.40 | 28.00 | 29.00 | 29.00 | -1.69% | 144,000 |
| Feb 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | 4,000 |
| Feb 1, 2026 | 31.99 | 31.99 | 29.90 | 29.95 | 29.95 | -6.41% | 104,000 |
| Jan 30, 2026 | 32.60 | 33.50 | 31.99 | 32.00 | 32.00 | -8.57% | 68,000 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.21% | 4,000 |
| Jan 27, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 2.26% | 4,000 |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 4,000 |
| Jan 21, 2026 | 33.15 | 35.80 | 33.15 | 35.80 | 35.80 | -1.10% | 20,000 |
| Jan 19, 2026 | 37.25 | 37.25 | 36.20 | 36.20 | 36.20 | 0.56% | 8,000 |
| Jan 16, 2026 | 34.75 | 36.00 | 34.71 | 36.00 | 36.00 | - | 12,000 |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% | 12,000 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.00 | 36.01 | 36.01 | -7.67% | 76,000 |
| Jan 9, 2026 | 44.00 | 44.00 | 38.20 | 39.00 | 39.00 | - | 32,000 |
| Jan 8, 2026 | 44.00 | 44.00 | 39.00 | 39.00 | 39.00 | -4.41% | 44,000 |
| Jan 7, 2026 | 33.32 | 40.80 | 33.32 | 40.80 | 40.80 | 20.00% | 112,000 |
| Jan 6, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | - | 12,000 |