Shradha AI Technologies Limited (BOM:543976)
India · Delayed Price · Currency is INR 40.26
-1.12 (-2.71%)
At close: Aug 29, 2025
Shradha AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.38 | 42.15 | 40.11 | 40.26 | 40.26 | -2.71% | 16,057 |
| Aug 28, 2025 | 41.99 | 41.99 | 40.02 | 41.38 | 41.38 | 2.40% | 23,908 |
| Aug 26, 2025 | 40.01 | 42.21 | 39.82 | 40.41 | 40.41 | -3.23% | 31,954 |
| Aug 25, 2025 | 42.15 | 43.40 | 41.60 | 41.76 | 41.76 | 0.41% | 52,819 |
| Aug 22, 2025 | 41.90 | 42.06 | 40.29 | 41.59 | 41.59 | 3.82% | 66,576 |
| Aug 21, 2025 | 38.16 | 40.06 | 37.60 | 40.06 | 40.06 | 4.98% | 24,699 |
| Aug 20, 2025 | 39.26 | 39.57 | 37.25 | 38.16 | 38.16 | -1.70% | 39,577 |
| Aug 19, 2025 | 38.62 | 39.71 | 38.62 | 38.82 | 38.82 | -1.10% | 22,394 |
| Aug 18, 2025 | 39.26 | 40.30 | 38.51 | 39.25 | 39.25 | -0.03% | 29,118 |
| Aug 14, 2025 | 39.80 | 40.00 | 38.16 | 39.26 | 39.26 | -0.25% | 27,375 |
| Aug 13, 2025 | 41.00 | 41.00 | 39.00 | 39.36 | 39.36 | -1.99% | 30,464 |
| Aug 12, 2025 | 41.50 | 41.90 | 39.90 | 40.16 | 40.16 | -0.82% | 29,380 |
| Aug 11, 2025 | 41.51 | 42.94 | 40.12 | 40.49 | 40.49 | -4.12% | 58,270 |
| Aug 8, 2025 | 43.65 | 44.00 | 41.36 | 42.23 | 42.23 | -2.45% | 40,069 |
| Aug 7, 2025 | 43.50 | 44.20 | 41.10 | 43.29 | 42.69 | 1.55% | 38,502 |
| Aug 6, 2025 | 43.65 | 44.48 | 42.00 | 42.63 | 42.04 | -1.73% | 26,625 |
| Aug 5, 2025 | 43.00 | 44.35 | 42.37 | 43.38 | 42.78 | 2.48% | 80,099 |
| Aug 4, 2025 | 45.85 | 45.85 | 42.07 | 42.33 | 41.74 | -4.40% | 69,233 |
| Aug 1, 2025 | 43.25 | 45.20 | 43.25 | 44.28 | 43.67 | -0.14% | 29,359 |
| Jul 31, 2025 | 44.00 | 44.84 | 42.70 | 44.34 | 43.73 | -0.78% | 46,712 |
| Jul 30, 2025 | 46.08 | 46.49 | 43.51 | 44.69 | 44.07 | -1.02% | 72,027 |
| Jul 29, 2025 | 45.20 | 45.30 | 43.75 | 45.15 | 44.52 | 3.86% | 88,397 |
| Jul 28, 2025 | 40.94 | 45.24 | 40.94 | 43.47 | 42.87 | 0.88% | 117,896 |
| Jul 25, 2025 | 47.40 | 47.40 | 42.90 | 43.09 | 42.49 | -4.56% | 549,743 |
| Jul 24, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.52 | 5.00% | 29,366 |
| Jul 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.40 | 4.98% | 44,258 |
| Jul 22, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.39 | 5.00% | 35,403 |
| Jul 21, 2025 | 39.90 | 39.90 | 37.59 | 39.01 | 38.47 | 1.69% | 38,929 |
| Jul 18, 2025 | 38.06 | 38.95 | 38.01 | 38.36 | 37.83 | 1.80% | 23,986 |
| Jul 17, 2025 | 36.50 | 38.67 | 36.50 | 37.68 | 37.16 | 0.64% | 24,055 |
| Jul 16, 2025 | 35.70 | 37.79 | 35.70 | 37.44 | 36.92 | 2.74% | 37,622 |
| Jul 15, 2025 | 36.83 | 36.83 | 35.27 | 36.44 | 35.94 | 3.88% | 42,279 |
| Jul 14, 2025 | 36.25 | 36.25 | 34.60 | 35.08 | 34.59 | -1.24% | 17,167 |
| Jul 11, 2025 | 35.40 | 36.90 | 35.40 | 35.52 | 35.03 | -2.31% | 22,210 |
| Jul 10, 2025 | 36.32 | 36.70 | 35.71 | 36.36 | 35.86 | 0.11% | 19,113 |
| Jul 9, 2025 | 36.87 | 36.94 | 35.20 | 36.32 | 35.82 | -0.66% | 24,699 |
| Jul 8, 2025 | 36.00 | 37.00 | 35.22 | 36.56 | 36.05 | 2.18% | 27,405 |
| Jul 7, 2025 | 36.89 | 36.89 | 35.06 | 35.78 | 35.28 | -1.13% | 17,998 |
| Jul 4, 2025 | 37.00 | 37.63 | 35.88 | 36.19 | 35.69 | -0.66% | 33,990 |
| Jul 3, 2025 | 37.83 | 37.83 | 35.55 | 36.43 | 35.93 | 0.28% | 26,583 |
| Jul 2, 2025 | 37.25 | 37.25 | 35.82 | 36.33 | 35.83 | -0.87% | 9,844 |
| Jul 1, 2025 | 37.88 | 37.88 | 36.01 | 36.65 | 36.14 | 0.19% | 18,209 |
| Jun 30, 2025 | 36.75 | 37.00 | 35.55 | 36.58 | 36.07 | 1.22% | 27,680 |
| Jun 27, 2025 | 36.90 | 36.90 | 35.50 | 36.14 | 35.64 | -0.41% | 15,536 |
| Jun 26, 2025 | 37.00 | 37.00 | 35.50 | 36.29 | 35.79 | -0.33% | 47,650 |
| Jun 25, 2025 | 36.10 | 36.90 | 35.66 | 36.41 | 35.91 | 0.86% | 12,706 |
| Jun 24, 2025 | 36.70 | 37.00 | 35.90 | 36.10 | 35.60 | 0.06% | 19,240 |
| Jun 23, 2025 | 36.85 | 36.85 | 35.20 | 36.08 | 35.58 | -0.33% | 21,875 |
| Jun 20, 2025 | 37.00 | 37.00 | 35.15 | 36.20 | 35.70 | -1.20% | 16,981 |
| Jun 19, 2025 | 37.40 | 37.40 | 34.90 | 36.64 | 36.13 | -0.25% | 19,224 |