Shine Fashions (India) Limited (BOM:543244)
India · Delayed Price · Currency is INR 21.90
+0.86 (4.09%)
At close: Sep 9, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 21.40 | 21.90 | 19.41 | 21.90 | 21.90 | 4.09% | 12,000 |
| Sep 8, 2026 | 21.03 | 25.51 | 21.03 | 21.04 | 21.04 | -9.93% | 48,000 |
| Sep 7, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -9.98% | 4,000 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 4,000 |
| Sep 3, 2026 | 22.23 | 26.00 | 22.23 | 26.00 | 26.00 | 5.26% | 16,000 |
| Sep 2, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.20% | 4,000 |
| Sep 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 4,000 |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 4,000 |
| Aug 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | 4,000 |
| Aug 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.00% | 4,000 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 4,000 |
| Aug 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.63% | 4,000 |
| Aug 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -3.51% | 4,000 |
| Aug 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.39% | 4,000 |
| Aug 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.46% | 4,000 |
| Aug 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.86% | 4,000 |
| Aug 18, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.48% | 4,000 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | 4,000 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 4,000 |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 8.62% | 4,000 |
| Aug 11, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 9.33% | 4,000 |
| Aug 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.40% | 4,000 |
| Aug 6, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -4.99% | 12,000 |
| Aug 3, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.97% | 4,000 |
| Jul 31, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | 4,000 |
| Jul 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 4.15% | 4,000 |
| Jul 28, 2026 | 23.75 | 25.88 | 23.75 | 24.82 | 24.82 | -0.72% | 8,000 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 8,000 |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.82% | 4,000 |
| Jul 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.84% | 4,000 |
| Jul 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 4.79% | 4,000 |
| Jul 21, 2026 | 21.49 | 22.14 | 21.49 | 21.71 | 21.71 | 2.94% | 12,000 |
| Jul 20, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4.82% | 4,000 |
| Jul 17, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | - | 20,000 |
| Jul 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -4.96% | 4,000 |
| Jul 15, 2026 | 20.55 | 21.39 | 20.55 | 21.17 | 21.17 | 3.88% | 16,000 |
| Jul 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 4.94% | 12,000 |
| Jul 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 4.92% | 4,000 |
| Jul 10, 2026 | 16.76 | 18.51 | 16.75 | 18.51 | 18.51 | 4.99% | 32,000 |
| Jul 9, 2026 | 17.76 | 17.76 | 17.63 | 17.63 | 17.63 | -4.96% | 16,000 |
| Jul 8, 2026 | 19.52 | 19.52 | 18.55 | 18.55 | 18.55 | -4.97% | 12,000 |
| Jul 7, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -4.97% | 4,000 |
| Jul 6, 2026 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | 4.96% | 8,000 |
| Jul 3, 2026 | 20.70 | 20.70 | 19.57 | 19.57 | 19.57 | -5.00% | 108,000 |
| Jul 2, 2026 | 20.66 | 21.00 | 20.60 | 20.60 | 20.60 | -4.89% | 16,000 |
| Jul 1, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -4.96% | 4,000 |
| Jun 30, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -4.96% | 4,000 |
| Jun 29, 2026 | 21.77 | 23.98 | 21.77 | 23.98 | 23.98 | 4.72% | 12,000 |
| Jun 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4.81% | 4,000 |
| Jun 24, 2026 | 22.00 | 22.00 | 21.80 | 21.85 | 21.85 | -4.75% | 32,000 |