NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	148.00	148.51	146.00	148.29	148.29	-0.08%	75,913
Sep 10, 2026	148.99	148.99	148.29	148.41	148.41	0.08%	109,702
Sep 9, 2026	148.99	148.99	147.50	148.29	148.29	-0.03%	61,629
Sep 8, 2026	147.50	148.73	147.50	148.34	148.34	0.05%	67,386
Sep 7, 2026	149.00	150.00	147.00	148.26	148.26	0.05%	135,828
Sep 4, 2026	147.01	148.99	147.01	148.18	148.18	0.74%	46,914
Sep 3, 2026	147.33	148.40	146.77	147.09	147.09	-0.16%	135,168
Sep 2, 2026	147.00	148.48	145.41	147.33	147.33	0.50%	85,064
Sep 1, 2026	146.14	147.44	146.00	146.59	146.59	0.31%	58,499
Aug 31, 2026	145.00	146.75	145.00	146.14	146.14	0.03%	33,413
Aug 28, 2026	147.24	148.24	145.51	146.09	146.09	-0.59%	151,430
Aug 27, 2026	147.69	148.39	146.02	146.95	146.95	-0.45%	55,600
Aug 26, 2026	145.81	152.00	145.21	147.61	147.61	1.24%	236,254
Aug 25, 2026	144.84	146.98	144.00	145.80	145.80	0.67%	28,836
Aug 24, 2026	142.11	145.26	142.03	144.83	144.83	1.07%	35,334
Aug 21, 2026	142.07	144.51	141.50	143.29	143.29	0.76%	59,565
Aug 20, 2026	142.40	143.64	142.00	142.21	142.21	-0.23%	114,230
Aug 19, 2026	140.52	143.29	140.52	142.54	142.54	0.72%	38,535
Aug 18, 2026	141.11	142.00	141.01	141.52	141.52	0.30%	57,697
Aug 17, 2026	140.55	141.59	140.51	141.10	141.10	0.04%	92,635
Aug 14, 2026	140.51	141.51	140.51	141.04	141.04	-0.25%	23,699
Aug 13, 2026	141.13	141.84	140.69	141.39	141.39	-0.32%	16,488
Aug 12, 2026	143.00	143.00	140.02	141.84	141.84	-0.27%	324,045
Aug 11, 2026	141.08	142.50	141.08	142.22	142.22	0.15%	41,495
Aug 10, 2026	143.80	143.80	141.21	142.00	142.00	-0.20%	65,824
Aug 7, 2026	141.64	144.40	141.15	142.28	142.28	0.91%	257,616
Aug 6, 2026	142.70	142.70	139.50	140.99	140.99	-1.20%	657,418
Aug 5, 2026	145.60	145.60	142.00	142.70	142.70	-1.41%	526,116
Aug 4, 2026	141.92	145.68	141.92	144.74	144.74	1.99%	558,900
Aug 3, 2026	143.30	144.90	141.10	141.92	141.92	0.04%	608,991
Jul 31, 2026	141.67	142.23	139.11	141.87	141.87	1.84%	56,161
Jul 30, 2026	140.66	142.90	139.01	139.31	139.31	-0.71%	424,322
Jul 29, 2026	141.40	142.36	138.20	140.30	140.30	-0.73%	607,983
Jul 28, 2026	140.87	143.00	138.72	141.33	141.33	0.33%	63,932
Jul 27, 2026	140.07	141.98	140.07	140.87	140.87	0.57%	59,276
Jul 24, 2026	136.51	140.56	136.51	140.07	140.07	0.78%	39,054
Jul 23, 2026	139.01	142.00	138.10	138.99	138.99	-0.46%	98,648
Jul 22, 2026	138.96	140.75	138.55	139.63	139.63	0.88%	210,744
Jul 21, 2026	138.39	139.88	138.00	138.41	138.41	0.01%	41,272
Jul 20, 2026	140.89	140.89	138.15	138.39	138.39	-0.90%	131,242
Jul 17, 2026	139.19	142.00	136.00	139.65	139.65	0.59%	310,635
Jul 16, 2026	147.10	151.00	138.20	138.83	138.83	1.31%	914,224
Jul 15, 2026	134.60	139.48	134.60	137.03	137.03	1.81%	79,480
Jul 14, 2026	137.00	139.65	134.30	134.60	134.60	-1.60%	195,389
Jul 13, 2026	133.50	144.00	131.27	136.79	136.79	4.64%	461,384
Jul 10, 2026	130.69	132.00	128.40	130.73	130.73	0.03%	23,710
Jul 9, 2026	128.47	131.00	128.47	130.69	130.69	1.72%	23,004
Jul 8, 2026	131.00	131.00	127.25	128.48	128.48	-0.40%	319,449
Jul 7, 2026	128.00	130.00	128.00	129.00	129.00	0.08%	231,379
Jul 6, 2026	128.60	134.90	128.07	128.90	128.90	0.23%	25,772