NSE:SHANKARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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