Shradha AI Technologies Limited (BOM:543976)
India · Delayed Price · Currency is INR 30.35
-0.99 (-3.16%)
At close: Apr 22, 2026
Shradha AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 31.52 | 32.98 | 30.40 | 31.34 | 31.34 | -0.57% | 27,912 |
| Apr 20, 2026 | 31.69 | 34.00 | 31.50 | 31.52 | 31.52 | -0.54% | 20,169 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.07 | 31.69 | 31.69 | -0.44% | 9,481 |
| Apr 16, 2026 | 32.45 | 32.45 | 31.00 | 31.83 | 31.83 | 1.47% | 11,323 |
| Apr 15, 2026 | 31.26 | 31.78 | 30.90 | 31.37 | 31.37 | 2.35% | 11,556 |
| Apr 13, 2026 | 31.40 | 31.40 | 29.30 | 30.65 | 30.65 | 0.29% | 18,842 |
| Apr 10, 2026 | 31.85 | 31.85 | 30.10 | 30.56 | 30.56 | 0.69% | 16,328 |
| Apr 9, 2026 | 30.23 | 31.50 | 29.80 | 30.35 | 30.35 | 2.95% | 27,689 |
| Apr 8, 2026 | 31.90 | 31.90 | 29.10 | 29.48 | 29.48 | 2.57% | 31,258 |
| Apr 7, 2026 | 29.50 | 29.50 | 28.51 | 28.74 | 28.74 | -1.24% | 10,865 |
| Apr 6, 2026 | 29.21 | 29.76 | 28.50 | 29.10 | 29.10 | -1.02% | 7,692 |
| Apr 2, 2026 | 28.95 | 29.68 | 28.12 | 29.40 | 29.40 | 3.05% | 20,681 |
| Apr 1, 2026 | 28.43 | 29.49 | 28.43 | 28.53 | 28.53 | 0.35% | 13,409 |
| Mar 30, 2026 | 29.35 | 29.83 | 28.00 | 28.43 | 28.43 | -4.98% | 17,679 |
| Mar 27, 2026 | 28.30 | 30.45 | 27.48 | 29.92 | 29.92 | 3.60% | 80,632 |
| Mar 25, 2026 | 29.68 | 29.97 | 28.20 | 28.88 | 28.88 | -2.83% | 68,641 |
| Mar 24, 2026 | 27.39 | 31.00 | 27.00 | 29.72 | 29.72 | 8.51% | 74,163 |
| Mar 23, 2026 | 28.89 | 29.08 | 27.00 | 27.39 | 27.39 | -5.19% | 20,149 |
| Mar 20, 2026 | 27.00 | 29.80 | 27.00 | 28.89 | 28.89 | 4.83% | 40,091 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.08 | 27.56 | 27.56 | -1.08% | 9,291 |
| Mar 18, 2026 | 28.49 | 28.49 | 27.15 | 27.86 | 27.86 | -0.32% | 15,847 |
| Mar 17, 2026 | 28.49 | 29.40 | 27.50 | 27.95 | 27.95 | 0.11% | 23,113 |
| Mar 16, 2026 | 29.02 | 29.11 | 27.36 | 27.92 | 27.92 | -5.99% | 40,932 |
| Mar 13, 2026 | 27.08 | 29.85 | 25.40 | 29.70 | 29.70 | 9.96% | 230,045 |
| Mar 12, 2026 | 26.50 | 28.07 | 26.50 | 27.01 | 27.01 | -1.85% | 19,128 |
| Mar 11, 2026 | 27.50 | 28.45 | 26.50 | 27.52 | 27.52 | -1.64% | 38,013 |
| Mar 10, 2026 | 29.40 | 29.56 | 27.15 | 27.98 | 27.98 | -1.55% | 25,402 |
| Mar 9, 2026 | 30.18 | 30.18 | 27.63 | 28.42 | 28.42 | -4.57% | 16,548 |
| Mar 6, 2026 | 28.00 | 29.99 | 27.60 | 29.78 | 29.78 | 4.71% | 25,543 |
| Mar 5, 2026 | 29.75 | 29.75 | 27.70 | 28.44 | 28.44 | -3.23% | 39,511 |
| Mar 4, 2026 | 28.80 | 30.00 | 26.25 | 29.39 | 29.39 | 4.07% | 105,119 |
| Mar 2, 2026 | 27.00 | 29.50 | 26.05 | 28.24 | 28.24 | 0.64% | 45,023 |
| Feb 27, 2026 | 26.08 | 31.50 | 26.08 | 28.06 | 28.06 | 6.73% | 86,310 |
| Feb 26, 2026 | 26.80 | 27.00 | 25.10 | 26.29 | 26.29 | 1.43% | 25,156 |
| Feb 25, 2026 | 27.94 | 27.94 | 25.64 | 25.92 | 25.92 | -5.33% | 31,942 |
| Feb 24, 2026 | 27.65 | 27.65 | 27.00 | 27.38 | 27.38 | 1.00% | 12,912 |
| Feb 23, 2026 | 27.60 | 27.60 | 26.77 | 27.11 | 27.11 | 1.38% | 11,246 |
| Feb 20, 2026 | 26.50 | 26.96 | 25.65 | 26.74 | 26.74 | 1.63% | 16,200 |
| Feb 19, 2026 | 26.01 | 27.15 | 26.01 | 26.31 | 26.31 | -0.83% | 22,867 |
| Feb 18, 2026 | 26.80 | 28.04 | 26.16 | 26.53 | 26.53 | -2.50% | 22,755 |
| Feb 17, 2026 | 27.45 | 27.79 | 27.00 | 27.21 | 27.21 | 1.53% | 25,691 |
| Feb 16, 2026 | 28.51 | 28.88 | 26.76 | 26.80 | 26.80 | -6.69% | 44,762 |
| Feb 13, 2026 | 29.00 | 29.43 | 28.08 | 28.72 | 28.72 | -0.79% | 5,946 |
| Feb 12, 2026 | 29.36 | 29.36 | 27.75 | 28.95 | 28.95 | -4.36% | 34,430 |
| Feb 11, 2026 | 30.65 | 30.74 | 29.70 | 30.27 | 30.27 | 0.73% | 17,236 |
| Feb 10, 2026 | 29.00 | 30.75 | 28.28 | 30.05 | 30.05 | 4.49% | 37,605 |
| Feb 9, 2026 | 30.00 | 30.00 | 28.00 | 28.76 | 28.76 | -5.30% | 62,369 |
| Feb 6, 2026 | 29.80 | 30.80 | 29.59 | 30.37 | 30.37 | 1.84% | 6,693 |
| Feb 5, 2026 | 30.29 | 30.98 | 29.52 | 29.82 | 29.82 | -0.57% | 9,579 |
| Feb 4, 2026 | 31.24 | 32.00 | 29.75 | 29.99 | 29.99 | -3.01% | 15,470 |