Shine Fashions (India) Limited (BOM:543244)
India · Delayed Price · Currency is INR 30.69
-0.09 (-0.29%)
At close: May 11, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.29% | 4,000 |
| May 8, 2026 | 30.80 | 30.80 | 30.70 | 30.78 | 30.78 | -1.31% | 48,000 |
| May 7, 2026 | 29.41 | 31.19 | 29.36 | 31.19 | 31.19 | 1.00% | 20,000 |
| May 6, 2026 | 32.41 | 32.41 | 29.11 | 30.88 | 30.88 | 0.36% | 120,000 |
| May 5, 2026 | 31.50 | 32.40 | 30.50 | 30.77 | 30.77 | -3.72% | 76,000 |
| May 4, 2026 | 32.00 | 32.00 | 31.84 | 31.96 | 31.96 | 1.88% | 48,000 |
| Apr 30, 2026 | 31.50 | 31.50 | 31.37 | 31.37 | 31.37 | -0.41% | 8,000 |
| Apr 29, 2026 | 28.85 | 31.50 | 28.82 | 31.50 | 31.50 | 3.93% | 12,000 |
| Apr 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -8.01% | 8,000 |
| Apr 27, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 8.03% | 4,000 |
| Apr 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -7.29% | 4,000 |
| Apr 23, 2026 | 30.05 | 32.90 | 30.00 | 32.90 | 32.90 | -0.15% | 12,000 |
| Apr 22, 2026 | 30.00 | 33.90 | 30.00 | 32.95 | 32.95 | 6.29% | 16,000 |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -5.46% | 36,000 |
| Apr 20, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 8.68% | 4,000 |
| Apr 17, 2026 | 29.20 | 32.45 | 29.20 | 30.17 | 30.17 | -6.45% | 36,000 |
| Apr 16, 2026 | 33.40 | 33.40 | 32.25 | 32.25 | 32.25 | 4.71% | 20,000 |
| Apr 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 12,000 |
| Apr 13, 2026 | 33.75 | 33.75 | 29.61 | 30.80 | 30.80 | -0.96% | 12,000 |
| Apr 10, 2026 | 31.00 | 31.10 | 29.80 | 31.10 | 31.10 | 19.80% | 80,000 |
| Apr 9, 2026 | 26.00 | 26.90 | 24.70 | 25.96 | 25.96 | 9.72% | 60,000 |
| Apr 8, 2026 | 23.71 | 23.82 | 23.50 | 23.66 | 23.66 | 1.50% | 24,000 |
| Apr 7, 2026 | 21.00 | 23.31 | 21.00 | 23.31 | 23.31 | 19.23% | 44,000 |
| Apr 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.63% | 4,000 |
| Apr 2, 2026 | 20.50 | 21.90 | 20.50 | 20.50 | 20.50 | -1.91% | 60,000 |
| Apr 1, 2026 | 18.65 | 21.31 | 18.65 | 20.90 | 20.90 | 10.00% | 324,000 |
| Mar 30, 2026 | 18.61 | 19.97 | 18.00 | 19.00 | 19.00 | -6.40% | 196,000 |
| 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 |