Shine Fashions (India) Limited (BOM:543244)
India · Delayed Price · Currency is INR 22.00
-0.80 (-3.51%)
At close: Jun 22, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 24.07 | 24.07 | 22.80 | 22.80 | 22.80 | -4.92% | 8,000 |
| Jun 18, 2026 | 24.14 | 24.14 | 23.95 | 23.98 | 23.98 | 4.26% | 16,000 |
| Jun 17, 2026 | 24.94 | 24.94 | 23.00 | 23.00 | 23.00 | -4.17% | 16,000 |
| Jun 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.36% | 4,000 |
| Jun 15, 2026 | 24.90 | 24.94 | 23.72 | 24.33 | 24.33 | -2.52% | 12,000 |
| Jun 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4.74% | 4,000 |
| Jun 11, 2026 | 22.70 | 23.83 | 22.70 | 23.83 | 23.83 | 4.98% | 8,000 |
| Jun 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.98% | 4,000 |
| Jun 9, 2026 | 23.75 | 24.89 | 23.75 | 23.89 | 23.89 | -4.44% | 64,000 |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.94% | 4,000 |
| Jun 5, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.08% | 4,000 |
| Jun 4, 2026 | 26.38 | 26.38 | 26.32 | 26.32 | 26.32 | 4.53% | 20,000 |
| Jun 3, 2026 | 25.17 | 25.42 | 25.17 | 25.18 | 25.18 | -4.87% | 16,000 |
| Jun 2, 2026 | 25.93 | 27.00 | 25.93 | 26.47 | 26.47 | -3.00% | 16,000 |
| Jun 1, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.40% | 4,000 |
| May 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.11% | 4,000 |
| May 26, 2026 | 28.50 | 28.50 | 27.08 | 27.10 | 27.10 | -4.91% | 16,000 |
| May 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.97% | 28,000 |
| May 22, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 4.93% | 4,000 |
| May 21, 2026 | 27.40 | 28.58 | 26.03 | 28.58 | 28.58 | 4.31% | 60,000 |
| May 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.76% | 4,000 |
| May 19, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.38% | 4,000 |
| May 18, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.38% | 4,000 |
| May 15, 2026 | 28.00 | 28.99 | 27.50 | 28.99 | 28.99 | 3.42% | 16,000 |
| May 14, 2026 | 29.00 | 29.00 | 27.70 | 28.03 | 28.03 | -3.78% | 20,000 |
| May 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 4,000 |
| May 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.10% | 4,000 |
| 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 |