Shantidoot Infra Services Limited (BOM:543598)
India · Delayed Price · Currency is INR 562.80
+26.80 (5.00%)
At close: May 8, 2026
Shantidoot Infra Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | 5.00% | 800 |
| May 7, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 5.00% | 800 |
| May 5, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 5.00% | 400 |
| May 4, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 5.00% | 400 |
| Apr 30, 2026 | 463.05 | 463.05 | 463.05 | 463.05 | 463.05 | 5.00% | 800 |
| Apr 28, 2026 | 441.05 | 441.05 | 441.00 | 441.00 | 441.00 | 4.99% | 800 |
| Apr 27, 2026 | 420.05 | 420.05 | 420.05 | 420.05 | 420.05 | 5.00% | 400 |
| Apr 24, 2026 | 400.05 | 400.05 | 400.00 | 400.05 | 400.05 | 5.00% | 2,400 |
| Apr 23, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 1.30% | 400 |
| Apr 22, 2026 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | 5.00% | 800 |
| Apr 20, 2026 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | 5.00% | 2,400 |
| Apr 17, 2026 | 341.15 | 341.15 | 341.15 | 341.15 | 341.15 | 4.99% | 1,200 |
| Apr 16, 2026 | 324.95 | 324.95 | 324.95 | 324.95 | 324.95 | 4.99% | 1,600 |
| Apr 15, 2026 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | 4.99% | 1,200 |
| Apr 13, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 4.99% | 800 |
| Apr 10, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 4.99% | 400 |
| Apr 9, 2026 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | 4.99% | 400 |
| Apr 8, 2026 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 4.99% | 1,200 |
| Apr 7, 2026 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | 5.00% | 1,200 |
| Apr 6, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 5.00% | 800 |
| Apr 2, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 4.98% | 800 |
| Apr 1, 2026 | 189.75 | 209.65 | 189.75 | 209.65 | 209.65 | 4.98% | 2,000 |
| Mar 30, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -5.00% | 800 |
| Mar 27, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -4.99% | 400 |
| Mar 25, 2026 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | -4.98% | 400 |
| Mar 24, 2026 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | -5.00% | 400 |
| Mar 23, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -5.00% | 400 |
| Mar 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -4.99% | 400 |
| Mar 19, 2026 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | -4.99% | 400 |
| Mar 18, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -4.99% | 400 |
| Mar 13, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -4.99% | 400 |
| Mar 2, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 4.99% | 400 |
| Feb 26, 2026 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | 5.00% | 400 |
| Feb 25, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 4.99% | 400 |
| Feb 24, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 4.99% | 400 |
| Feb 19, 2026 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 5.00% | 400 |
| Feb 17, 2026 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | 4.99% | 400 |
| Feb 16, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 5.00% | 400 |
| Feb 13, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.02% | 400 |
| Feb 12, 2026 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | 4.99% | 400 |
| Feb 10, 2026 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | 5.00% | 400 |
| Feb 9, 2026 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 4.99% | 400 |
| Feb 6, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | 4.99% | 400 |
| Feb 5, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 4.99% | 400 |
| Feb 4, 2026 | 185.20 | 185.20 | 167.60 | 176.40 | 176.40 | - | 1,200 |
| Feb 3, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 5.00% | 400 |
| Feb 2, 2026 | 152.00 | 168.00 | 152.00 | 168.00 | 168.00 | 5.00% | 800 |
| Jan 30, 2026 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | -0.65% | 1,200 |
| Jan 29, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -4.99% | 400 |
| Jan 27, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 2.05% | 400 |