Shradha AI Technologies Limited (BOM:543976)
India · Delayed Price · Currency is INR 18.94
+1.03 (5.75%)
At close: Nov 9, 2026
Shradha AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.52 | 19.09 | 17.52 | 18.94 | 18.94 | 5.75% | 24,457 |
| Nov 8, 2026 | 19.09 | 19.09 | 17.50 | 17.91 | 17.91 | -3.50% | 19,092 |
| Nov 6, 2026 | 18.31 | 19.09 | 17.55 | 18.56 | 18.56 | 1.37% | 25,238 |
| Nov 5, 2026 | 18.29 | 20.89 | 17.15 | 18.31 | 18.31 | 4.09% | 61,309 |
| Nov 4, 2026 | 17.98 | 17.98 | 17.00 | 17.59 | 17.59 | 3.23% | 18,423 |
| Nov 3, 2026 | 17.41 | 17.99 | 17.03 | 17.04 | 17.04 | -1.67% | 16,009 |
| Nov 2, 2026 | 17.99 | 17.99 | 17.11 | 17.33 | 17.33 | -3.29% | 17,669 |
| Oct 30, 2026 | 17.40 | 18.39 | 17.40 | 17.92 | 17.92 | 0.90% | 18,190 |
| Oct 29, 2026 | 18.26 | 18.79 | 17.70 | 17.76 | 17.76 | -0.78% | 23,905 |
| Oct 28, 2026 | 18.71 | 18.95 | 17.80 | 17.90 | 17.90 | -4.58% | 26,204 |
| Oct 27, 2026 | 19.29 | 19.29 | 18.40 | 18.76 | 18.76 | 0.64% | 17,585 |
| Oct 26, 2026 | 18.90 | 19.58 | 18.50 | 18.64 | 18.64 | -1.84% | 10,187 |
| Oct 23, 2026 | 18.87 | 19.19 | 18.50 | 18.99 | 18.99 | -1.40% | 11,584 |
| Oct 22, 2026 | 19.54 | 19.90 | 19.15 | 19.26 | 19.26 | -1.43% | 4,433 |
| Oct 21, 2026 | 20.89 | 20.89 | 19.24 | 19.54 | 19.54 | -3.74% | 14,222 |
| Oct 19, 2026 | 20.09 | 20.90 | 20.00 | 20.30 | 20.30 | 1.45% | 8,969 |
| Oct 16, 2026 | 20.02 | 20.89 | 19.72 | 20.01 | 20.01 | -1.38% | 11,394 |
| Oct 15, 2026 | 20.51 | 21.00 | 19.52 | 20.29 | 20.29 | -1.07% | 35,293 |
| Oct 14, 2026 | 20.98 | 20.98 | 20.26 | 20.51 | 20.51 | -1.54% | 10,833 |
| Oct 13, 2026 | 20.51 | 21.00 | 18.40 | 20.83 | 20.83 | 1.61% | 19,531 |
| Oct 12, 2026 | 20.14 | 20.88 | 20.00 | 20.50 | 20.50 | 2.40% | 13,923 |
| Oct 9, 2026 | 20.18 | 20.18 | 19.43 | 20.02 | 20.02 | 2.19% | 8,158 |
| Oct 8, 2026 | 19.65 | 21.00 | 19.06 | 19.59 | 19.59 | -3.55% | 15,953 |
| Oct 7, 2026 | 19.98 | 20.40 | 19.55 | 20.31 | 20.31 | 3.46% | 11,345 |
| Oct 6, 2026 | 19.41 | 19.80 | 19.16 | 19.63 | 19.63 | 3.15% | 12,279 |
| Oct 5, 2026 | 19.50 | 20.50 | 18.50 | 19.03 | 19.03 | -4.66% | 32,454 |
| Oct 1, 2026 | 20.68 | 20.68 | 19.53 | 19.96 | 19.96 | -1.87% | 17,616 |
| Sep 30, 2026 | 20.17 | 20.64 | 20.00 | 20.34 | 20.34 | 0.84% | 6,096 |
| Sep 29, 2026 | 19.95 | 20.45 | 19.20 | 20.17 | 20.17 | 1.20% | 20,301 |
| Sep 28, 2026 | 20.94 | 21.05 | 19.70 | 19.93 | 19.93 | -1.58% | 18,933 |
| Sep 25, 2026 | 20.70 | 20.90 | 20.02 | 20.25 | 20.25 | -0.69% | 19,744 |
| Sep 24, 2026 | 20.66 | 21.00 | 20.05 | 20.39 | 20.39 | -1.31% | 19,898 |
| Sep 23, 2026 | 20.90 | 21.25 | 20.22 | 20.66 | 20.66 | 0.34% | 7,969 |
| Sep 22, 2026 | 20.10 | 21.39 | 20.10 | 20.59 | 20.59 | -1.01% | 27,961 |
| Sep 21, 2026 | 20.85 | 21.38 | 20.04 | 20.80 | 20.80 | -0.24% | 19,726 |
| Sep 18, 2026 | 20.91 | 21.33 | 20.10 | 20.85 | 20.85 | 2.36% | 7,977 |
| Sep 17, 2026 | 20.02 | 20.71 | 19.62 | 20.37 | 20.37 | 1.24% | 16,942 |
| Sep 16, 2026 | 21.40 | 22.29 | 19.90 | 20.12 | 20.12 | -6.46% | 40,165 |
| Sep 15, 2026 | 22.58 | 22.68 | 21.20 | 21.51 | 21.51 | -3.28% | 42,445 |
| Sep 11, 2026 | 22.30 | 23.00 | 21.76 | 22.24 | 22.24 | -3.43% | 38,589 |
| Sep 10, 2026 | 23.03 | 23.48 | 21.50 | 23.03 | 23.03 | -0.04% | 73,914 |
| Sep 9, 2026 | 23.31 | 23.90 | 22.70 | 23.04 | 23.04 | -1.75% | 31,359 |
| Sep 8, 2026 | 24.10 | 24.10 | 23.30 | 23.45 | 23.45 | -0.64% | 17,486 |
| Sep 7, 2026 | 23.50 | 23.98 | 23.11 | 23.60 | 23.60 | - | 12,174 |
| Sep 4, 2026 | 23.87 | 23.89 | 23.10 | 23.60 | 23.60 | -0.42% | 14,111 |
| Sep 3, 2026 | 23.83 | 23.90 | 23.43 | 23.70 | 23.70 | -0.38% | 7,455 |
| Sep 2, 2026 | 24.06 | 24.10 | 23.51 | 23.79 | 23.79 | -0.29% | 6,892 |
| Sep 1, 2026 | 23.95 | 24.19 | 23.42 | 23.86 | 23.86 | 1.14% | 13,771 |
| Aug 31, 2026 | 23.50 | 24.32 | 23.30 | 23.59 | 23.59 | -1.46% | 16,353 |
| Aug 28, 2026 | 23.20 | 24.29 | 23.20 | 23.94 | 23.94 | 0.29% | 12,086 |