NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	117.88	119.79	116.28	118.46	118.46	0.49%	19,416
Nov 9, 2026	120.02	120.02	114.98	117.88	117.88	-2.44%	41,163
Nov 8, 2026	119.43	123.59	119.00	120.83	120.83	1.18%	3,636
Nov 6, 2026	118.44	124.44	117.31	119.42	119.42	0.83%	92,259
Nov 5, 2026	127.00	127.00	116.01	118.44	118.44	-0.35%	81,114
Nov 4, 2026	112.25	122.40	111.00	118.86	118.86	5.91%	112,579
Nov 3, 2026	118.01	120.76	112.00	112.23	112.23	-4.92%	50,159
Nov 2, 2026	115.82	120.06	113.81	118.04	118.04	1.41%	76,100
Oct 30, 2026	120.70	134.40	115.02	116.40	116.40	-1.48%	181,658
Oct 29, 2026	115.60	119.10	113.21	118.15	118.15	3.73%	31,189
Oct 28, 2026	115.30	115.77	113.00	113.90	113.90	-1.21%	17,380
Oct 27, 2026	115.90	115.90	112.51	115.30	115.30	2.98%	9,522
Oct 26, 2026	109.50	115.98	107.20	111.96	111.96	1.82%	15,493
Oct 23, 2026	117.00	117.00	109.00	109.96	109.96	-3.22%	44,030
Oct 22, 2026	117.09	117.09	112.01	113.62	113.62	-1.14%	25,424
Oct 21, 2026	115.06	117.10	114.60	114.93	114.93	-1.53%	24,555
Oct 19, 2026	118.85	119.21	115.00	116.72	116.72	-0.82%	38,832
Oct 16, 2026	118.99	119.39	117.00	117.68	117.68	-1.08%	23,831
Oct 15, 2026	118.26	122.79	118.20	118.97	118.97	-3.99%	34,269
Oct 14, 2026	122.48	129.20	121.22	123.91	123.91	1.17%	77,142
Oct 13, 2026	118.21	124.00	115.11	122.48	122.48	3.61%	185,236
Oct 12, 2026	119.95	121.59	117.92	118.21	118.21	0.54%	52,025
Oct 9, 2026	116.01	121.82	113.01	117.57	117.57	1.97%	127,411
Oct 8, 2026	120.00	120.00	114.01	115.30	115.30	-3.90%	58,121
Oct 7, 2026	125.58	125.89	118.10	119.98	119.98	-4.46%	102,791
Oct 6, 2026	119.90	127.19	118.00	125.58	125.58	6.28%	113,826
Oct 5, 2026	124.00	124.00	117.00	118.16	118.16	-5.02%	107,711
Oct 1, 2026	126.00	131.90	122.83	124.40	124.40	-1.64%	76,990
Sep 30, 2026	133.90	133.90	125.00	126.48	126.48	-0.78%	39,804
Sep 29, 2026	128.61	131.60	124.77	127.47	127.47	0.10%	23,889
Sep 28, 2026	132.00	132.00	126.00	127.34	127.34	-4.24%	36,443
Sep 25, 2026	137.18	139.91	130.65	132.98	132.98	-3.06%	59,779
Sep 24, 2026	142.90	142.90	137.01	137.18	137.18	-4.33%	45,295
Sep 23, 2026	141.39	144.38	141.39	143.39	143.39	1.41%	32,951
Sep 22, 2026	147.46	147.99	138.15	141.39	141.39	-4.12%	115,988
Sep 21, 2026	149.50	149.50	146.03	147.46	147.46	-1.21%	32,968
Sep 18, 2026	148.30	150.00	148.30	149.26	149.26	-0.02%	461,337
Sep 17, 2026	149.85	149.85	148.61	149.29	149.29	0.03%	129,256
Sep 16, 2026	147.51	149.82	147.51	149.24	149.24	-0.39%	42,998
Sep 15, 2026	148.40	150.39	147.11	149.83	149.83	1.04%	415,745
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