Shayona Engineering Limited (BOM:544686)
India · Delayed Price · Currency is INR 140.70
0.00 (0.00%)
At close: Jun 22, 2026
Shayona Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.97% | 1,000 |
| Jun 1, 2026 | 130.00 | 143.80 | 130.00 | 139.35 | 139.35 | 4.77% | 26,000 |
| May 29, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.23% | 2,000 |
| May 27, 2026 | 134.00 | 135.00 | 133.00 | 133.30 | 133.30 | -1.33% | 6,000 |
| May 26, 2026 | 143.30 | 143.30 | 131.25 | 135.10 | 135.10 | -4.72% | 22,000 |
| May 25, 2026 | 130.00 | 144.95 | 130.00 | 141.80 | 141.80 | 2.27% | 19,000 |
| May 21, 2026 | 127.00 | 139.75 | 127.00 | 138.65 | 138.65 | 1.95% | 39,000 |
| May 20, 2026 | 131.00 | 136.95 | 131.00 | 136.00 | 136.00 | 5.43% | 13,000 |
| May 19, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | -2.20% | 2,000 |
| May 18, 2026 | 129.00 | 131.95 | 129.00 | 131.90 | 131.90 | -1.79% | 5,000 |
| May 15, 2026 | 128.00 | 134.75 | 128.00 | 134.30 | 134.30 | 4.92% | 33,000 |
| May 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | 5,000 |
| May 13, 2026 | 131.00 | 131.40 | 130.75 | 131.00 | 131.00 | 1.71% | 33,000 |
| May 12, 2026 | 126.05 | 132.00 | 126.00 | 128.80 | 128.80 | -0.92% | 8,000 |
| Apr 30, 2026 | 145.00 | 145.00 | 130.00 | 130.00 | 130.00 | 1.56% | 5,000 |
| Apr 29, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 0.04% | 12,000 |
| Apr 28, 2026 | 124.00 | 127.95 | 122.05 | 127.95 | 127.95 | - | 9,000 |
| Apr 27, 2026 | 128.00 | 128.00 | 126.00 | 127.95 | 127.95 | -0.74% | 3,000 |
| Apr 23, 2026 | 126.05 | 128.90 | 125.00 | 128.90 | 128.90 | 0.70% | 4,000 |
| Apr 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.58% | 1,000 |
| Apr 20, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - | 2,000 |
| Apr 17, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -2.73% | 1,000 |
| Apr 16, 2026 | 131.00 | 135.00 | 131.00 | 133.70 | 133.70 | 2.06% | 15,000 |
| Apr 15, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -2.17% | 2,000 |
| Apr 13, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 2.21% | 1,000 |
| Apr 10, 2026 | 128.05 | 131.00 | 128.05 | 131.00 | 131.00 | -0.11% | 2,000 |
| Apr 9, 2026 | 134.45 | 134.50 | 130.00 | 131.15 | 131.15 | -1.28% | 5,000 |
| Apr 8, 2026 | 136.50 | 136.50 | 130.00 | 132.85 | 132.85 | 1.57% | 17,000 |
| Apr 6, 2026 | 130.90 | 130.90 | 130.00 | 130.80 | 130.80 | 2.67% | 7,000 |
| 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 |