Shardul Securities Limited (NSE:SHARDUL)
India · Delayed Price · Currency is INR 46.79
-1.16 (-2.42%)
At close: Nov 9, 2026
NSE:SHARDUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.90 | 49.90 | 46.75 | 46.79 | 46.79 | -2.42% | 318 |
| Nov 8, 2026 | 48.00 | 48.07 | 47.60 | 47.95 | 47.95 | 0.38% | 684 |
| Nov 6, 2026 | 47.25 | 47.80 | 47.25 | 47.77 | 47.77 | -2.51% | 891 |
| Nov 5, 2026 | 48.52 | 49.94 | 47.10 | 49.00 | 49.00 | 3.01% | 539 |
| Nov 4, 2026 | 49.00 | 50.90 | 47.20 | 47.57 | 47.57 | -1.90% | 2,613 |
| Nov 3, 2026 | 51.00 | 51.00 | 47.35 | 48.49 | 48.49 | -0.53% | 738 |
| Nov 2, 2026 | 49.38 | 50.00 | 48.25 | 48.75 | 48.75 | -1.28% | 929 |
| Oct 30, 2026 | 50.39 | 51.50 | 48.25 | 49.38 | 49.38 | -2.00% | 455 |
| Oct 29, 2026 | 50.03 | 50.43 | 48.21 | 50.39 | 50.39 | 4.91% | 1,714 |
| Oct 28, 2026 | 48.03 | 48.03 | 48.00 | 48.03 | 48.03 | 4.98% | 1,590 |
| Oct 27, 2026 | 45.59 | 47.40 | 45.59 | 45.75 | 45.75 | -4.65% | 5,290 |
| Oct 26, 2026 | 47.98 | 50.49 | 47.98 | 47.98 | 47.98 | -4.99% | 1,895 |
| Oct 23, 2026 | 53.15 | 53.15 | 50.50 | 50.50 | 50.50 | -4.99% | 1,061 |
| Oct 22, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -4.99% | 1,366 |
| Oct 21, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -4.99% | 1,487 |
| Oct 19, 2026 | 58.96 | 59.00 | 56.56 | 58.88 | 58.88 | 0.86% | 10,042 |
| Oct 16, 2026 | 57.00 | 59.25 | 56.05 | 58.38 | 58.38 | 2.64% | 3,897 |
| Oct 15, 2026 | 58.26 | 59.00 | 56.20 | 56.88 | 56.88 | -2.37% | 4,744 |
| Oct 14, 2026 | 57.50 | 59.90 | 57.50 | 58.26 | 58.26 | 0.38% | 2,609 |
| Oct 13, 2026 | 58.18 | 59.76 | 57.50 | 58.04 | 58.04 | 1.97% | 12,712 |
| Oct 12, 2026 | 55.41 | 58.20 | 55.41 | 56.92 | 56.92 | -2.20% | 6,179 |
| Oct 9, 2026 | 58.00 | 58.20 | 55.43 | 58.20 | 58.20 | 2.07% | 1,988 |
| Oct 8, 2026 | 58.48 | 58.48 | 55.41 | 57.02 | 57.02 | -2.23% | 8,531 |
| Oct 7, 2026 | 58.25 | 58.49 | 58.00 | 58.32 | 58.32 | 0.12% | 58,891 |
| Oct 6, 2026 | 58.90 | 58.90 | 57.50 | 58.25 | 58.25 | 0.24% | 26,778 |
| Oct 5, 2026 | 58.40 | 58.60 | 57.00 | 58.11 | 58.11 | 0.22% | 38,922 |
| Oct 1, 2026 | 57.50 | 58.22 | 57.03 | 57.98 | 57.98 | 1.76% | 68,518 |
| Sep 30, 2026 | 56.18 | 57.80 | 55.00 | 56.98 | 56.98 | 2.59% | 25,684 |
| Sep 29, 2026 | 56.60 | 56.60 | 55.01 | 55.54 | 55.54 | -0.04% | 3,166 |
| Sep 28, 2026 | 56.00 | 56.60 | 54.60 | 55.56 | 55.56 | 0.29% | 10,416 |
| Sep 25, 2026 | 55.00 | 56.56 | 54.80 | 55.40 | 55.40 | 0.22% | 15,450 |
| Sep 24, 2026 | 54.45 | 55.59 | 54.45 | 55.28 | 55.28 | 0.88% | 23,283 |
| Sep 23, 2026 | 54.80 | 55.20 | 54.20 | 54.80 | 54.80 | -0.72% | 11,430 |
| Sep 22, 2026 | 54.60 | 55.70 | 54.45 | 55.20 | 55.20 | 1.47% | 11,612 |
| Sep 21, 2026 | 55.00 | 55.00 | 54.25 | 54.40 | 54.40 | -1.09% | 6,672 |
| Sep 18, 2026 | 54.45 | 55.25 | 54.45 | 55.00 | 55.00 | 1.53% | 11,561 |
| Sep 17, 2026 | 53.60 | 55.00 | 53.60 | 54.17 | 54.17 | 1.14% | 5,587 |
| Sep 16, 2026 | 54.20 | 54.90 | 53.35 | 53.56 | 53.56 | -1.13% | 35,121 |
| Sep 15, 2026 | 56.00 | 56.00 | 53.25 | 54.17 | 54.17 | -2.27% | 27,354 |
| Sep 11, 2026 | 54.91 | 55.60 | 54.50 | 55.43 | 55.43 | 0.95% | 29,315 |
| Sep 10, 2026 | 55.00 | 55.00 | 54.01 | 54.91 | 54.91 | 1.57% | 17,996 |
| Sep 9, 2026 | 54.03 | 55.00 | 53.70 | 54.06 | 54.06 | 0.06% | 17,322 |
| Sep 8, 2026 | 53.02 | 54.70 | 53.02 | 54.03 | 54.03 | -0.06% | 15,488 |
| Sep 7, 2026 | 54.90 | 54.90 | 53.55 | 54.06 | 54.06 | -0.79% | 4,677 |
| Sep 4, 2026 | 53.77 | 56.40 | 53.15 | 54.49 | 54.49 | 1.34% | 10,278 |
| Sep 3, 2026 | 54.90 | 54.95 | 53.00 | 53.77 | 53.77 | 1.40% | 21,223 |
| Sep 2, 2026 | 51.90 | 53.38 | 51.90 | 53.03 | 53.03 | 0.49% | 12,696 |
| Sep 1, 2026 | 52.00 | 52.88 | 52.00 | 52.77 | 52.77 | 1.56% | 5,817 |
| Aug 31, 2026 | 52.00 | 53.40 | 51.55 | 51.96 | 51.96 | -0.35% | 10,442 |
| Aug 28, 2026 | 52.90 | 52.90 | 52.01 | 52.14 | 52.14 | -1.01% | 8,852 |