Shankesh Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	101.19	102.00	93.59	95.24	95.24	-5.88%	4,388,057
Oct 22, 2026	101.21	105.68	100.53	101.19	101.19	-0.65%	4,942,482
Oct 21, 2026	103.80	106.40	99.26	101.85	101.85	0.78%	9,782,606
Oct 19, 2026	99.00	103.00	97.66	101.06	101.06	3.48%	10,745,310
Oct 16, 2026	92.97	98.80	92.93	97.66	97.66	4.94%	4,289,364
Oct 15, 2026	97.29	97.93	91.92	93.06	93.06	-4.35%	2,408,485
Oct 14, 2026	96.68	100.70	96.13	97.29	97.29	-0.12%	2,878,660
Oct 13, 2026	99.40	100.92	95.31	97.41	97.41	-1.19%	3,130,740
Oct 12, 2026	94.61	101.34	93.49	98.58	98.58	5.97%	10,457,825
Oct 9, 2026	92.19	93.94	90.11	93.03	93.03	1.30%	1,980,739
Oct 8, 2026	96.20	97.19	90.50	91.84	91.84	-4.84%	3,033,582
Oct 7, 2026	91.79	99.72	91.36	96.51	96.51	4.66%	6,866,799
Oct 6, 2026	88.65	92.98	88.50	92.21	92.21	4.50%	2,373,020
Oct 5, 2026	89.24	91.30	87.50	88.24	88.24	0.35%	1,386,109
Oct 1, 2026	89.88	91.09	86.58	87.93	87.93	-2.57%	1,673,043
Sep 30, 2026	89.80	94.44	89.24	90.25	90.25	1.63%	3,014,634
Sep 29, 2026	90.50	91.00	88.11	88.80	88.80	-1.79%	1,519,099
Sep 28, 2026	91.35	94.55	89.97	90.42	90.42	-1.03%	3,144,312
Sep 25, 2026	91.55	92.97	89.67	91.36	91.36	-0.16%	3,614,271
Sep 24, 2026	93.60	94.06	90.60	91.51	91.51	-2.98%	1,871,422
Sep 23, 2026	91.46	96.90	91.42	94.32	94.32	3.55%	4,538,664
Sep 22, 2026	91.99	93.00	90.66	91.09	91.09	-0.49%	1,338,379
Sep 21, 2026	93.00	94.55	91.00	91.54	91.54	-1.63%	4,927,004
Sep 18, 2026	90.70	95.25	89.01	93.06	93.06	4.61%	4,370,436
Sep 17, 2026	90.33	91.58	88.50	88.96	88.96	-0.66%	1,886,550
Sep 16, 2026	95.96	95.99	87.31	89.55	89.55	-5.09%	5,412,485
Sep 15, 2026	103.49	104.19	92.22	94.35	94.35	-6.86%	5,763,565
Sep 11, 2026	104.40	115.90	100.00	101.30	101.30	2.94%	53,876,820
Sep 10, 2026	98.49	101.00	97.30	98.41	98.41	0.49%	3,637,976
Sep 9, 2026	95.58	99.00	95.13	97.93	97.93	3.20%	3,732,363
Sep 8, 2026	103.50	106.70	93.22	94.89	94.89	-7.31%	10,007,242
Sep 7, 2026	100.09	106.85	99.80	102.37	102.37	3.49%	10,083,730
Sep 4, 2026	97.35	103.45	97.00	98.92	98.92	1.56%	8,474,688
Sep 3, 2026	98.00	99.36	95.70	97.40	97.40	-0.56%	4,660,673
Sep 2, 2026	91.10	98.72	90.11	97.95	97.95	6.73%	9,301,184
Sep 1, 2026	93.01	96.60	90.35	91.77	91.77	-1.56%	5,213,503
Aug 31, 2026	91.50	94.00	89.32	93.22	93.22	1.62%	4,454,088
Aug 28, 2026	89.69	92.56	87.25	91.73	91.73	2.27%	4,645,174
Aug 27, 2026	93.90	93.99	89.01	89.69	89.69	-4.32%	4,656,197
Aug 26, 2026	98.00	101.59	93.01	93.74	93.74	-1.14%	15,917,470
Aug 25, 2026	103.30	111.00	94.00	94.82	94.82	1.96%	95,704,155
Aug 24, 2026	93.00	93.00	93.00	93.00	93.00	-	-