Shanthala FMCG Products Limited (NSE:SHANTHALA)
India · Delayed Price · Currency is INR 33.00
-2.00 (-5.71%)
At close: Aug 7, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -5.71% | 6,000 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,200 |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,200 |
| Aug 4, 2025 | 35.00 | 36.00 | 34.90 | 35.00 | 35.00 | 6.54% | 6,000 |
| Aug 1, 2025 | 34.00 | 34.05 | 31.70 | 32.85 | 32.85 | 1.23% | 10,800 |
| Jul 31, 2025 | 30.95 | 32.45 | 30.95 | 32.45 | 32.45 | 4.85% | 2,400 |
| Jul 30, 2025 | 33.60 | 33.60 | 30.50 | 30.95 | 30.95 | -3.28% | 8,400 |
| Jul 29, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -4.48% | 3,600 |
| Jul 28, 2025 | 33.50 | 33.50 | 30.65 | 33.50 | 33.50 | 4.85% | 12,000 |
| Jul 25, 2025 | 31.80 | 31.95 | 31.80 | 31.95 | 31.95 | 4.93% | 4,800 |
| Jul 24, 2025 | 33.25 | 33.25 | 30.15 | 30.45 | 30.45 | -3.94% | 27,600 |
| Jul 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 4.97% | 9,600 |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 2,400 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.92% | 1,200 |
| Jul 14, 2025 | 28.55 | 28.55 | 27.45 | 27.45 | 27.45 | -1.96% | 2,400 |
| Jul 11, 2025 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | -1.93% | 3,600 |
| Jul 10, 2025 | 29.65 | 29.65 | 28.55 | 28.55 | 28.55 | -1.89% | 9,600 |
| Jul 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.93% | 3,600 |
| Jul 8, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.96% | 6,000 |
| Jul 4, 2025 | 29.05 | 29.05 | 28.00 | 28.00 | 28.00 | -1.75% | 6,000 |
| Jul 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.55% | 1,200 |
| Jul 2, 2025 | 30.05 | 30.05 | 28.95 | 28.95 | 28.95 | -1.86% | 4,800 |
| Jul 1, 2025 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | -1.99% | 6,000 |
| Jun 30, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.86% | 7,200 |
| Jun 27, 2025 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 1.90% | 6,000 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.53% | 7,200 |
| Jun 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.00% | 1,200 |
| Jun 24, 2025 | 31.25 | 31.25 | 30.05 | 30.05 | 30.05 | -1.96% | 9,600 |
| Jun 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.92% | 1,200 |
| Jun 20, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.73% | 1,200 |
| Jun 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | 13,200 |
| Jun 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | 3,600 |
| Jun 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | 4,800 |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,800 |
| Jun 13, 2025 | 33.00 | 33.10 | 30.00 | 30.00 | 30.00 | -4.91% | 19,200 |
| Jun 12, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.99% | 3,600 |
| Jun 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4.89% | 13,200 |
| Jun 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 4.95% | 14,400 |
| Jun 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 3,600 |
| Jun 6, 2025 | 28.55 | 28.55 | 26.00 | 26.00 | 26.00 | -4.41% | 2,400 |
| Jun 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 8,400 |
| Jun 3, 2025 | 28.60 | 28.60 | 27.20 | 27.20 | 27.20 | -4.90% | 14,400 |
| Jun 2, 2025 | 27.75 | 28.60 | 27.75 | 28.60 | 28.60 | 4.95% | 6,000 |
| May 29, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 1.87% | 7,200 |
| May 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | 6,000 |
| May 26, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.97% | 6,000 |
| May 20, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.94% | 1,200 |
| May 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.90% | 2,400 |
| May 16, 2025 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | -0.52% | 2,400 |
| May 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.02% | 1,200 |