NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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