Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.75	15.50	12.76	13.28	13.28	-16.43%	557,731
Jan 21, 2026	16.50	16.99	15.63	15.89	15.89	-3.76%	37,550
Jan 20, 2026	17.75	18.45	15.58	16.51	16.51	-5.66%	30,180
Jan 19, 2026	17.65	18.35	17.05	17.50	17.50	-2.18%	43,405
Jan 16, 2026	19.09	19.09	17.51	17.89	17.89	-2.35%	34,211
Jan 14, 2026	17.80	18.64	17.80	18.32	18.32	-0.65%	22,209
Jan 13, 2026	18.50	19.09	18.10	18.44	18.44	-0.05%	18,258
Jan 12, 2026	18.80	19.23	18.31	18.45	18.45	1.37%	14,755
Jan 9, 2026	19.01	19.49	18.10	18.20	18.20	-2.31%	43,056
Jan 8, 2026	19.30	19.30	18.16	18.63	18.63	-2.46%	18,715
Jan 7, 2026	18.95	19.40	18.81	19.10	19.10	1.00%	10,045
Jan 6, 2026	18.71	19.22	18.65	18.91	18.91	1.07%	27,947
Jan 5, 2026	18.89	19.44	18.60	18.71	18.71	0.05%	19,353
Jan 2, 2026	19.33	19.37	18.50	18.70	18.70	-1.32%	18,818
Jan 1, 2026	19.64	19.64	18.72	18.95	18.95	-0.37%	11,851
Dec 31, 2025	19.70	20.59	18.80	19.02	19.02	-2.06%	38,946
Dec 30, 2025	19.33	19.69	18.65	19.42	19.42	1.25%	8,797
Dec 29, 2025	20.11	20.98	18.81	19.18	19.18	-2.04%	56,594
Dec 26, 2025	20.15	20.15	19.35	19.58	19.58	-0.51%	12,544
Dec 24, 2025	20.25	20.25	19.30	19.68	19.68	-0.81%	31,657
Dec 23, 2025	20.98	20.98	19.63	19.84	19.84	-0.60%	15,354
Dec 22, 2025	20.52	22.75	19.75	19.96	19.96	-4.41%	378,908
Dec 19, 2025	19.53	22.37	18.49	20.88	20.88	10.07%	783,154
Dec 18, 2025	19.78	20.28	18.67	18.97	18.97	-2.01%	8,948
Dec 17, 2025	19.80	20.89	19.20	19.36	19.36	-1.22%	11,308
Dec 16, 2025	20.06	20.10	19.18	19.60	19.60	0.41%	14,812
Dec 15, 2025	20.61	20.61	19.26	19.52	19.52	-2.50%	24,295
Dec 12, 2025	20.40	21.37	20.01	20.02	20.02	-2.05%	27,906
Dec 11, 2025	22.49	22.49	19.67	20.44	20.44	-5.06%	49,694
Dec 10, 2025	21.79	21.83	20.87	21.53	21.53	-0.37%	21,895
Dec 9, 2025	20.96	21.84	19.46	21.61	21.61	3.10%	37,277
Dec 8, 2025	20.16	21.89	20.16	20.96	20.96	3.46%	45,437
Dec 5, 2025	20.51	22.58	19.21	20.26	20.26	-2.88%	52,119
Dec 4, 2025	19.94	21.50	19.25	20.86	20.86	6.54%	31,925
Dec 3, 2025	20.29	21.62	18.67	19.58	19.58	-3.64%	64,702
Dec 2, 2025	22.10	22.49	19.30	20.32	20.32	-1.55%	187,701
Dec 1, 2025	19.03	20.64	19.03	20.64	20.64	9.96%	47,744
Nov 28, 2025	19.72	19.72	18.60	18.77	18.77	-4.38%	17,071
Nov 27, 2025	20.20	20.64	19.21	19.63	19.63	-0.41%	32,655
Nov 26, 2025	19.40	20.13	18.98	19.71	19.71	2.82%	28,578
Nov 25, 2025	20.00	20.99	18.80	19.17	19.17	-2.84%	92,180
Nov 24, 2025	18.28	19.73	18.27	19.73	19.73	9.98%	97,781
Nov 21, 2025	18.70	18.70	17.71	17.94	17.94	-1.97%	19,821
Nov 20, 2025	19.48	19.48	17.31	18.30	18.30	-3.68%	46,722
Nov 19, 2025	19.94	19.95	18.11	19.00	19.00	-2.81%	24,858
Nov 18, 2025	19.60	19.99	19.16	19.55	19.55	2.89%	11,977
Nov 17, 2025	19.50	20.28	18.55	19.00	19.00	-1.35%	13,626
Nov 14, 2025	19.82	19.97	19.13	19.26	19.26	-1.28%	31,682
Nov 13, 2025	20.18	20.31	19.40	19.51	19.51	-0.41%	6,612
Nov 12, 2025	19.41	20.39	19.41	19.59	19.59	-0.05%	24,782