Shine Fashions (India) Limited (BOM:543244)
India · Delayed Price · Currency is INR 18.51
+0.88 (4.99%)
At close: Jul 10, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 22.97 | 22.99 | 22.89 | 22.94 | 22.94 | 4.27% | 16,000 |
| Jun 22, 2026 | 22.11 | 22.11 | 22.00 | 22.00 | 22.00 | -3.51% | 16,000 |
| 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 |