NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	106.10	106.50	102.90	104.47	104.47	-1.68%	92,845
Mar 12, 2026	106.44	107.93	104.40	106.26	106.26	-0.36%	64,631
Mar 11, 2026	104.54	108.00	104.54	106.64	106.64	2.01%	59,675
Mar 10, 2026	102.20	106.76	102.20	104.54	104.54	2.80%	53,185
Mar 9, 2026	102.77	103.72	101.32	101.69	101.69	-1.86%	72,319
Mar 6, 2026	102.79	105.61	102.10	103.62	103.62	0.22%	80,260
Mar 5, 2026	105.46	108.48	101.25	103.39	103.39	-1.96%	85,731
Mar 4, 2026	105.67	106.34	104.62	105.46	105.46	-1.20%	52,351
Mar 2, 2026	107.11	111.65	104.48	106.74	106.74	-1.35%	116,684
Feb 27, 2026	113.80	115.53	107.25	108.20	108.20	-6.34%	148,179
Feb 26, 2026	110.43	119.72	110.43	115.53	115.53	4.62%	452,633
Feb 25, 2026	99.97	113.75	98.25	110.43	110.43	10.46%	1,049,416
Feb 24, 2026	103.88	103.88	99.05	99.97	99.97	-1.84%	106,867
Feb 23, 2026	105.64	108.57	101.31	101.84	101.84	-3.26%	91,578
Feb 20, 2026	103.24	111.76	103.24	105.27	105.27	1.97%	298,705
Feb 19, 2026	101.01	104.79	101.01	103.24	103.24	0.99%	139,709
Feb 18, 2026	102.00	103.00	101.54	102.23	102.23	0.39%	52,428
Feb 17, 2026	102.88	104.04	101.31	101.83	101.83	0.15%	79,200
Feb 16, 2026	101.07	102.00	101.00	101.68	101.68	0.70%	108,301
Feb 13, 2026	102.14	102.15	100.20	100.97	100.97	-1.59%	100,454
Feb 12, 2026	107.00	107.00	102.00	102.60	102.60	-4.43%	153,737
Feb 11, 2026	109.00	111.00	106.21	107.36	107.36	-2.67%	112,003
Feb 10, 2026	114.38	114.38	107.38	110.30	110.30	-2.54%	318,083
Feb 9, 2026	110.51	115.40	109.77	113.17	113.17	2.42%	337,782
Feb 6, 2026	104.46	112.86	103.50	110.50	110.50	5.88%	570,508
Feb 5, 2026	104.25	105.82	103.80	104.36	104.36	0.31%	44,155
Feb 4, 2026	104.07	107.84	102.56	104.04	104.04	0.07%	160,724
Feb 3, 2026	105.00	111.01	103.00	103.97	103.97	0.08%	107,859
Feb 2, 2026	103.98	104.99	102.51	103.89	103.89	0.42%	53,771
Feb 1, 2026	102.86	105.20	102.15	103.46	103.46	0.49%	43,264
Jan 30, 2026	101.00	105.23	101.00	102.96	102.96	0.43%	35,676
Jan 29, 2026	101.76	107.00	101.76	102.52	102.52	0.24%	137,705
Jan 28, 2026	101.10	104.36	100.55	102.27	102.27	-1.02%	150,975
Jan 27, 2026	104.14	104.49	101.41	103.32	103.32	-0.69%	57,011
Jan 23, 2026	105.26	105.39	104.01	104.04	104.04	-1.06%	79,144
Jan 22, 2026	103.23	107.30	103.23	105.15	105.15	2.65%	87,636
Jan 21, 2026	103.00	104.87	102.00	102.44	102.44	-1.52%	129,967
Jan 20, 2026	106.39	106.40	103.30	104.02	104.02	-1.96%	72,454
Jan 19, 2026	112.66	112.66	105.40	106.10	106.10	-5.82%	140,876
Jan 16, 2026	113.75	114.48	110.00	112.66	112.66	-0.01%	131,722
Jan 14, 2026	109.55	114.00	106.21	112.67	112.67	2.85%	216,438
Jan 13, 2026	111.00	114.05	108.00	109.55	109.55	0.35%	205,537
Jan 12, 2026	111.40	118.00	107.10	109.17	109.17	0.71%	981,176
Jan 9, 2026	128.40	130.79	105.25	108.40	108.40	-14.48%	1,139,779
Jan 8, 2026	122.50	128.89	122.50	126.75	126.75	0.85%	391,823
Jan 7, 2026	133.99	140.95	123.01	125.68	125.68	-1.76%	4,364,058
Jan 6, 2026	106.98	127.93	105.18	127.93	127.93	20.00%	2,885,423
Jan 5, 2026	106.00	108.19	105.10	106.61	106.61	0.24%	36,939
Jan 2, 2026	107.48	107.99	104.42	106.35	106.35	-0.13%	36,470
Jan 1, 2026	105.29	107.99	103.00	106.49	106.49	1.95%	45,825