Shayona Engineering Limited (BOM:544686)
India · Delayed Price · Currency is INR 140.00
-4.00 (-2.78%)
At close: Sep 11, 2026
Shayona Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 139.15 | 140.00 | 139.05 | 140.00 | 140.00 | -2.78% | 4,000 |
| Sep 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,000 |
| Sep 4, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.60% | 6,000 |
| Sep 3, 2026 | 138.60 | 139.00 | 138.60 | 139.00 | 139.00 | -0.71% | 32,000 |
| Sep 2, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -3.45% | 19,000 |
| Sep 1, 2026 | 140.45 | 145.00 | 140.45 | 145.00 | 145.00 | 2.26% | 5,000 |
| Aug 31, 2026 | 142.80 | 142.80 | 141.80 | 141.80 | 141.80 | 0.42% | 2,000 |
| Aug 27, 2026 | 131.05 | 147.95 | 130.75 | 141.20 | 141.20 | 3.82% | 12,000 |
| Aug 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.37% | 1,000 |
| Aug 25, 2026 | 136.50 | 136.50 | 135.50 | 135.50 | 135.50 | 0.04% | 2,000 |
| Aug 20, 2026 | 129.25 | 135.45 | 129.25 | 135.45 | 135.45 | 1.35% | 3,000 |
| Aug 19, 2026 | 135.15 | 135.30 | 133.65 | 133.65 | 133.65 | -1.73% | 6,000 |
| Aug 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | 1,000 |
| Aug 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.74% | 2,000 |
| Aug 12, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -3.39% | 2,000 |
| Aug 11, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 7,000 |
| Aug 10, 2026 | 139.00 | 145.95 | 135.90 | 144.00 | 144.00 | 0.14% | 19,000 |
| Aug 7, 2026 | 147.00 | 151.00 | 142.00 | 143.80 | 143.80 | -0.83% | 14,000 |
| Aug 6, 2026 | 135.45 | 150.70 | 135.45 | 145.00 | 145.00 | 8.17% | 15,000 |
| Aug 5, 2026 | 134.10 | 134.10 | 134.00 | 134.05 | 134.05 | -2.86% | 2,000 |
| Aug 4, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 3,000 |
| Jul 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,000 |
| Jul 29, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | 2,000 |
| Jul 28, 2026 | 141.00 | 145.95 | 141.00 | 141.00 | 141.00 | 0.71% | 4,000 |
| Jul 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.32% | 1,000 |
| Jul 24, 2026 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -3.21% | 2,000 |
| Jul 23, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.71% | 1,000 |
| Jul 22, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.69% | 1,000 |
| Jul 21, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.63% | 1,000 |
| Jul 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1,000 |
| Jul 15, 2026 | 144.50 | 149.10 | 144.00 | 144.00 | 144.00 | - | 8,000 |
| Jul 14, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.66% | 1,000 |
| Jul 13, 2026 | 145.95 | 145.95 | 144.95 | 144.95 | 144.95 | 0.98% | 2,000 |
| Jul 10, 2026 | 145.00 | 145.00 | 143.55 | 143.55 | 143.55 | 2.39% | 2,000 |
| Jul 8, 2026 | 140.30 | 140.30 | 140.00 | 140.20 | 140.20 | -1.27% | 3,000 |
| Jul 3, 2026 | 150.00 | 156.95 | 142.00 | 142.00 | 142.00 | -3.60% | 16,000 |
| Jul 2, 2026 | 139.50 | 147.90 | 139.50 | 147.30 | 147.30 | 8.87% | 13,000 |
| Jul 1, 2026 | 138.00 | 138.00 | 135.30 | 135.30 | 135.30 | -3.84% | 2,000 |
| Jun 22, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.50% | 1,000 |
| Jun 17, 2026 | 134.40 | 140.00 | 134.40 | 140.00 | 140.00 | -0.36% | 2,000 |
| Jun 16, 2026 | 133.00 | 141.00 | 133.00 | 140.50 | 140.50 | 7.13% | 20,000 |
| Jun 15, 2026 | 134.00 | 134.00 | 128.00 | 131.15 | 131.15 | -2.13% | 15,000 |
| Jun 12, 2026 | 128.00 | 139.00 | 128.00 | 134.00 | 134.00 | -0.19% | 28,000 |
| Jun 11, 2026 | 132.30 | 134.25 | 131.30 | 134.25 | 134.25 | 5.29% | 3,000 |
| Jun 10, 2026 | 132.00 | 132.00 | 127.00 | 127.50 | 127.50 | -2.30% | 7,000 |
| Jun 9, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -1.17% | 5,000 |
| Jun 8, 2026 | 133.50 | 134.40 | 132.05 | 132.05 | 132.05 | -2.55% | 3,000 |
| Jun 5, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.74% | 1,000 |
| Jun 4, 2026 | 134.40 | 134.50 | 134.40 | 134.50 | 134.50 | 0.37% | 3,000 |
| Jun 3, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.90% | 1,000 |