Shradha AI Technologies Limited (BOM:543976)
India · Delayed Price · Currency is INR 27.88
-1.64 (-5.56%)
At close: May 12, 2026
Shradha AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 29.70 | 30.00 | 27.50 | 27.88 | 27.88 | -5.56% | 35,878 |
| May 11, 2026 | 30.00 | 30.70 | 29.41 | 29.52 | 29.52 | -1.40% | 26,880 |
| May 8, 2026 | 28.60 | 30.50 | 28.50 | 29.94 | 29.94 | 4.80% | 25,336 |
| May 7, 2026 | 27.61 | 28.97 | 27.61 | 28.57 | 28.57 | 1.28% | 27,665 |
| May 6, 2026 | 29.00 | 30.48 | 26.99 | 28.21 | 28.21 | -5.14% | 35,331 |
| May 5, 2026 | 30.47 | 30.47 | 29.25 | 29.74 | 29.74 | -0.44% | 7,361 |
| May 4, 2026 | 30.80 | 30.80 | 29.56 | 29.87 | 29.87 | -0.50% | 12,483 |
| Apr 30, 2026 | 31.25 | 31.25 | 29.80 | 30.02 | 30.02 | -0.50% | 7,259 |
| Apr 29, 2026 | 29.25 | 30.75 | 29.25 | 30.17 | 30.17 | 0.50% | 8,287 |
| Apr 28, 2026 | 31.25 | 31.25 | 29.60 | 30.02 | 30.02 | 0.07% | 8,344 |
| Apr 27, 2026 | 30.48 | 30.89 | 29.89 | 30.00 | 30.00 | 0.37% | 10,661 |
| Apr 24, 2026 | 30.90 | 30.98 | 29.70 | 29.89 | 29.89 | -0.66% | 5,332 |
| Apr 23, 2026 | 30.01 | 30.84 | 29.15 | 30.09 | 30.09 | -0.86% | 12,095 |
| Apr 22, 2026 | 31.90 | 31.90 | 29.54 | 30.35 | 30.35 | -3.16% | 25,575 |
| 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 |