Shankara Buildpro Limited (BOM:544517)
India · Delayed Price · Currency is INR 1,189.30
-1.65 (-0.14%)
At close: Apr 21, 2026
BOM:544517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,190.95 | 1,214.85 | 1,137.75 | 1,189.30 | 1,189.30 | -0.14% | 9,077 |
| Apr 20, 2026 | 1,118.00 | 1,254.40 | 1,116.50 | 1,190.95 | 1,190.95 | 7.64% | 35,856 |
| Apr 17, 2026 | 1,122.00 | 1,135.20 | 1,095.00 | 1,106.45 | 1,106.45 | -0.89% | 1,323 |
| Apr 16, 2026 | 1,109.00 | 1,162.85 | 1,088.25 | 1,116.35 | 1,116.35 | 2.06% | 4,267 |
| Apr 15, 2026 | 1,150.55 | 1,152.00 | 1,083.35 | 1,093.85 | 1,093.85 | -0.38% | 2,728 |
| Apr 13, 2026 | 1,003.00 | 1,135.25 | 1,003.00 | 1,098.00 | 1,098.00 | 2.02% | 22,900 |
| Apr 10, 2026 | 1,124.00 | 1,125.60 | 1,049.20 | 1,076.25 | 1,076.25 | -3.05% | 10,576 |
| Apr 9, 2026 | 1,111.30 | 1,143.90 | 1,099.00 | 1,110.15 | 1,110.15 | 0.19% | 1,637 |
| Apr 8, 2026 | 1,094.10 | 1,142.35 | 1,076.00 | 1,108.10 | 1,108.10 | 2.76% | 8,039 |
| Apr 7, 2026 | 1,119.00 | 1,144.85 | 1,060.40 | 1,078.30 | 1,078.30 | -0.46% | 8,080 |
| Apr 6, 2026 | 1,030.00 | 1,090.00 | 1,014.10 | 1,083.30 | 1,083.30 | 6.83% | 4,152 |
| Apr 2, 2026 | 1,010.00 | 1,035.00 | 950.00 | 1,014.05 | 1,014.05 | 0.51% | 10,726 |
| Apr 1, 2026 | 962.05 | 1,035.95 | 962.05 | 1,008.90 | 1,008.90 | 5.52% | 3,350 |
| Mar 30, 2026 | 938.70 | 1,008.20 | 930.15 | 956.15 | 956.15 | -0.21% | 6,899 |
| Mar 27, 2026 | 960.20 | 1,006.35 | 950.00 | 958.15 | 958.15 | -3.54% | 9,268 |
| Mar 25, 2026 | 1,004.60 | 1,024.95 | 980.60 | 993.30 | 993.30 | -1.73% | 2,899 |
| Mar 24, 2026 | 962.15 | 1,026.90 | 947.45 | 1,010.80 | 1,010.80 | 10.06% | 115,323 |
| Mar 23, 2026 | 900.05 | 946.40 | 900.05 | 918.40 | 918.40 | -2.20% | 102,241 |
| Mar 20, 2026 | 932.95 | 960.00 | 923.75 | 939.05 | 939.05 | 3.67% | 333 |
| Mar 19, 2026 | 935.80 | 946.25 | 902.75 | 905.85 | 905.85 | -4.79% | 1,875 |
| Mar 18, 2026 | 966.50 | 976.00 | 951.00 | 951.45 | 951.45 | 0.13% | 2,491 |
| Mar 17, 2026 | 925.00 | 971.15 | 915.75 | 950.25 | 950.25 | 3.51% | 3,281 |
| Mar 16, 2026 | 949.60 | 949.60 | 897.35 | 918.00 | 918.00 | -1.88% | 2,137 |
| Mar 13, 2026 | 950.80 | 982.10 | 883.00 | 935.60 | 935.60 | -3.12% | 13,436 |
| Mar 12, 2026 | 946.00 | 970.00 | 939.70 | 965.70 | 965.70 | 1.38% | 952 |
| Mar 11, 2026 | 1,009.00 | 1,030.00 | 940.05 | 952.55 | 952.55 | -3.98% | 7,729 |
| Mar 10, 2026 | 965.40 | 1,005.00 | 965.40 | 992.05 | 992.05 | 2.90% | 3,627 |
| Mar 9, 2026 | 1,002.75 | 1,002.75 | 952.05 | 964.05 | 964.05 | -3.68% | 5,542 |
| Mar 6, 2026 | 950.05 | 1,013.45 | 944.60 | 1,000.85 | 1,000.85 | 4.02% | 337,136 |
| Mar 5, 2026 | 925.00 | 970.00 | 925.00 | 962.20 | 962.20 | 5.75% | 1,164 |
| Mar 4, 2026 | 900.00 | 928.45 | 890.05 | 909.85 | 909.85 | -0.46% | 1,049 |
| Mar 2, 2026 | 930.00 | 979.95 | 904.60 | 914.10 | 914.10 | -5.96% | 5,578 |
| Feb 27, 2026 | 986.10 | 995.00 | 954.05 | 972.05 | 972.05 | -2.91% | 934 |
| Feb 26, 2026 | 1,044.85 | 1,056.40 | 990.00 | 1,001.15 | 1,001.15 | -2.74% | 1,649 |
| Feb 25, 2026 | 979.00 | 1,042.00 | 960.15 | 1,029.40 | 1,029.40 | 8.65% | 6,620 |
| Feb 24, 2026 | 995.65 | 997.00 | 938.00 | 947.45 | 947.45 | -4.73% | 2,175 |
| Feb 23, 2026 | 1,037.70 | 1,037.70 | 982.55 | 994.50 | 994.50 | -2.75% | 1,759 |
| Feb 20, 2026 | 1,002.30 | 1,050.00 | 981.70 | 1,022.60 | 1,022.60 | 1.20% | 2,903 |
| Feb 19, 2026 | 869.95 | 1,020.00 | 864.65 | 1,010.50 | 1,010.50 | 15.73% | 27,854 |
| Feb 18, 2026 | 858.35 | 880.80 | 848.45 | 873.15 | 873.15 | 3.79% | 2,402 |
| Feb 17, 2026 | 867.00 | 872.85 | 820.00 | 841.30 | 841.30 | -1.52% | 3,094 |
| Feb 16, 2026 | 852.90 | 886.90 | 832.00 | 854.25 | 854.25 | 0.05% | 4,117 |
| Feb 13, 2026 | 915.40 | 933.00 | 837.50 | 853.85 | 853.85 | -7.61% | 3,618 |
| Feb 12, 2026 | 872.30 | 964.00 | 872.30 | 924.15 | 924.15 | 5.89% | 22,435 |
| Feb 11, 2026 | 855.00 | 899.00 | 799.50 | 872.75 | 872.75 | 4.15% | 4,632 |
| Feb 10, 2026 | 858.00 | 888.00 | 809.60 | 838.00 | 838.00 | -0.86% | 3,670 |
| Feb 9, 2026 | 844.00 | 855.80 | 820.15 | 845.25 | 845.25 | 5.62% | 4,031 |
| Feb 6, 2026 | 847.05 | 847.05 | 799.35 | 800.25 | 800.25 | -3.18% | 2,177 |
| Feb 5, 2026 | 790.00 | 832.35 | 790.00 | 826.55 | 826.55 | 2.94% | 6,135 |
| Feb 4, 2026 | 808.70 | 808.70 | 778.90 | 802.95 | 802.95 | 1.76% | 1,707 |