NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	118.90	127.40	116.10	125.98	125.98	3.30%	116,814
May 18, 2026	117.40	121.97	117.40	121.96	121.96	4.98%	272,145
May 15, 2026	111.49	116.17	107.10	116.17	116.17	5.00%	390,813
May 14, 2026	105.37	110.64	102.77	110.64	110.64	4.99%	150,762
May 13, 2026	107.27	108.50	104.10	105.38	105.38	-1.76%	36,085
May 12, 2026	108.01	111.70	106.50	107.27	107.27	-2.53%	25,657
May 11, 2026	111.80	111.80	108.01	110.06	110.06	-0.82%	34,008
May 8, 2026	113.95	114.40	109.10	110.97	110.97	-1.89%	44,282
May 7, 2026	115.99	116.00	112.25	113.11	113.11	-2.68%	80,148
May 6, 2026	119.80	121.00	112.20	116.22	116.22	-0.61%	108,029
May 5, 2026	121.50	121.89	114.00	116.93	116.93	-1.73%	18,888
May 4, 2026	122.90	122.90	117.25	118.99	118.99	-2.11%	22,309
Apr 30, 2026	121.08	123.90	120.00	121.56	121.56	-1.11%	16,174
Apr 29, 2026	126.98	126.98	122.20	122.93	122.93	-2.16%	16,536
Apr 28, 2026	122.96	126.77	120.00	125.65	125.65	2.98%	55,628
Apr 27, 2026	117.77	123.69	115.25	122.01	122.01	3.37%	42,897
Apr 24, 2026	122.00	123.30	115.71	118.03	118.03	-3.06%	24,354
Apr 23, 2026	123.00	123.77	119.75	121.75	121.75	0.17%	12,792
Apr 22, 2026	119.64	123.00	119.06	121.54	121.54	1.35%	11,851
Apr 21, 2026	122.00	124.00	117.65	119.92	119.92	-3.17%	31,195
Apr 20, 2026	126.49	126.49	121.58	123.84	123.84	-2.10%	18,394
Apr 17, 2026	127.50	129.49	124.15	126.49	126.49	0.28%	19,644
Apr 16, 2026	130.35	131.77	123.10	126.14	126.14	-1.44%	53,740
Apr 15, 2026	121.50	129.00	121.50	127.98	127.98	4.13%	45,432
Apr 13, 2026	125.68	126.98	121.30	122.90	122.90	-3.74%	18,407
Apr 10, 2026	122.01	128.11	121.99	127.68	127.68	4.65%	68,218
Apr 9, 2026	123.00	123.25	118.55	122.01	122.01	0.14%	43,515
Apr 8, 2026	125.00	128.00	120.50	121.84	121.84	-2.35%	35,815
Apr 7, 2026	120.00	126.98	118.65	124.77	124.77	3.17%	69,758
Apr 6, 2026	115.19	120.94	114.00	120.94	120.94	4.99%	76,309
Apr 2, 2026	117.50	117.55	110.05	115.19	115.19	1.39%	36,746
Apr 1, 2026	111.00	114.42	109.45	113.61	113.61	2.69%	141,137
Mar 30, 2026	107.05	111.77	105.01	110.63	110.63	2.27%	108,676
Mar 27, 2026	105.04	110.90	105.04	108.17	108.17	1.85%	70,863
Mar 25, 2026	107.00	110.00	105.02	106.20	106.20	-0.57%	57,620
Mar 24, 2026	104.26	109.20	104.10	106.81	106.81	2.45%	25,025
Mar 23, 2026	105.00	110.00	103.50	104.26	104.26	-4.03%	22,915
Mar 20, 2026	109.00	113.56	106.10	108.64	108.64	-1.27%	52,388
Mar 19, 2026	108.90	114.90	106.95	110.04	110.04	0.13%	129,982
Mar 18, 2026	105.90	111.47	105.90	109.90	109.90	4.34%	99,155
Mar 17, 2026	103.60	108.50	101.20	105.33	105.33	1.20%	105,840
Mar 16, 2026	104.10	105.60	102.82	104.08	104.08	-0.37%	92,223
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