Shayona Engineering Limited (BOM:544686)
India · Delayed Price · Currency is INR 127.40
-6.10 (-4.57%)
At close: Apr 2, 2026
Shayona Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 135.25 | 135.25 | 125.05 | 127.40 | 127.40 | -4.57% | 8,000 |
| Mar 30, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -5.18% | 1,000 |
| Mar 27, 2026 | 136.50 | 143.70 | 136.50 | 140.80 | 140.80 | 0.68% | 57,000 |
| Mar 25, 2026 | 138.00 | 141.70 | 119.00 | 139.85 | 139.85 | 1.34% | 33,000 |
| Mar 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | 1,000 |
| Mar 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.80% | 1,000 |
| Mar 20, 2026 | 138.95 | 145.95 | 138.00 | 142.85 | 142.85 | 4.65% | 24,000 |
| Mar 19, 2026 | 134.40 | 140.10 | 127.00 | 136.50 | 136.50 | 4.32% | 18,000 |
| Mar 18, 2026 | 136.40 | 136.40 | 129.00 | 130.85 | 130.85 | -4.10% | 31,000 |
| Mar 17, 2026 | 136.00 | 136.45 | 136.00 | 136.45 | 136.45 | 2.36% | 5,000 |
| Mar 16, 2026 | 131.00 | 133.30 | 131.00 | 133.30 | 133.30 | -1.08% | 2,000 |
| Mar 12, 2026 | 137.45 | 137.45 | 134.00 | 134.75 | 134.75 | 2.78% | 8,000 |
| Mar 11, 2026 | 134.00 | 137.45 | 130.00 | 131.10 | 131.10 | -4.62% | 9,000 |
| Mar 9, 2026 | 134.00 | 137.45 | 131.05 | 137.45 | 137.45 | 1.74% | 8,000 |
| Mar 6, 2026 | 137.45 | 137.45 | 134.00 | 135.10 | 135.10 | -1.67% | 9,000 |
| Mar 5, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.37% | 1,000 |
| Mar 4, 2026 | 136.50 | 136.95 | 131.00 | 136.90 | 136.90 | -2.18% | 18,000 |
| Feb 27, 2026 | 130.00 | 145.50 | 130.00 | 139.95 | 139.95 | 3.78% | 13,000 |
| Feb 26, 2026 | 135.45 | 135.45 | 130.00 | 134.85 | 134.85 | 0.26% | 25,000 |
| Feb 25, 2026 | 133.50 | 134.50 | 129.00 | 134.50 | 134.50 | - | 6,000 |
| Feb 24, 2026 | 140.00 | 140.00 | 133.50 | 134.50 | 134.50 | -3.24% | 4,000 |
| Feb 23, 2026 | 144.90 | 145.00 | 139.00 | 139.00 | 139.00 | -6.71% | 4,000 |
| Feb 20, 2026 | 139.00 | 149.00 | 139.00 | 149.00 | 149.00 | 7.19% | 7,000 |
| Feb 19, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 3,000 |
| Feb 18, 2026 | 139.65 | 142.00 | 139.00 | 142.00 | 142.00 | 2.12% | 9,000 |
| Feb 17, 2026 | 136.50 | 143.95 | 134.00 | 139.05 | 139.05 | 1.87% | 18,000 |
| Feb 16, 2026 | 138.75 | 138.75 | 136.50 | 136.50 | 136.50 | -2.26% | 5,000 |
| Feb 13, 2026 | 131.10 | 141.75 | 130.15 | 139.65 | 139.65 | -3.92% | 18,000 |
| Feb 12, 2026 | 166.00 | 166.00 | 144.95 | 145.35 | 145.35 | 0.41% | 14,000 |
| Feb 11, 2026 | 144.70 | 144.80 | 144.70 | 144.75 | 144.75 | 1.19% | 3,000 |
| Feb 10, 2026 | 141.30 | 144.85 | 141.00 | 143.05 | 143.05 | -0.45% | 6,000 |
| Feb 9, 2026 | 140.00 | 143.70 | 137.00 | 143.70 | 143.70 | 1.20% | 39,000 |
| Feb 6, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.04% | 78,000 |
| Feb 5, 2026 | 149.00 | 149.00 | 142.05 | 142.05 | 142.05 | -2.00% | 8,000 |
| Feb 4, 2026 | 142.60 | 146.00 | 142.60 | 144.95 | 144.95 | 1.36% | 126,000 |
| Feb 3, 2026 | 147.00 | 147.00 | 140.35 | 143.00 | 143.00 | -2.72% | 44,000 |
| Feb 2, 2026 | 151.50 | 151.50 | 145.65 | 147.00 | 147.00 | -4.11% | 31,000 |
| Feb 1, 2026 | 154.00 | 154.00 | 148.05 | 153.30 | 153.30 | 1.52% | 27,000 |