Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.38	13.10	11.98	12.11	12.11	-4.04%	35,556
Mar 2, 2026	12.30	13.50	11.82	12.62	12.62	-2.92%	41,609
Feb 27, 2026	12.98	13.48	12.20	13.00	13.00	2.20%	32,345
Feb 26, 2026	12.50	13.00	12.30	12.72	12.72	2.33%	14,708
Feb 25, 2026	13.30	13.30	12.26	12.43	12.43	-0.72%	23,308
Feb 24, 2026	14.10	14.25	11.70	12.52	12.52	-5.58%	118,231
Feb 23, 2026	14.48	14.48	13.10	13.26	13.26	-3.98%	9,448
Feb 20, 2026	15.10	15.10	13.52	13.81	13.81	-5.80%	40,259
Feb 19, 2026	14.45	14.98	14.00	14.66	14.66	1.66%	17,588
Feb 18, 2026	14.60	15.00	14.35	14.42	14.42	0.98%	9,745
Feb 17, 2026	14.34	14.99	13.72	14.28	14.28	0.85%	12,886
Feb 16, 2026	14.34	15.79	13.66	14.16	14.16	-1.26%	40,578
Feb 13, 2026	14.43	14.83	13.80	14.34	14.34	1.63%	15,036
Feb 12, 2026	15.12	15.12	13.52	14.11	14.11	-5.81%	27,641
Feb 11, 2026	15.10	15.20	14.60	14.98	14.98	1.63%	17,831
Feb 10, 2026	14.50	14.99	14.50	14.74	14.74	-0.07%	16,294
Feb 9, 2026	15.46	15.46	14.50	14.75	14.75	-1.07%	39,410
Feb 6, 2026	14.79	15.50	14.50	14.91	14.91	0.68%	17,972
Feb 5, 2026	15.00	15.70	14.54	14.81	14.81	-0.20%	15,390
Feb 4, 2026	14.73	15.00	13.50	14.84	14.84	2.84%	81,399
Feb 3, 2026	14.40	16.35	14.20	14.43	14.43	3.37%	108,782
Feb 2, 2026	14.61	15.30	13.65	13.96	13.96	-4.12%	46,713
Feb 1, 2026	15.49	16.75	14.36	14.56	14.56	1.82%	139,649
Jan 30, 2026	13.35	15.93	12.64	14.30	14.30	7.68%	410,000
Jan 29, 2026	13.99	14.02	12.95	13.28	13.28	-1.48%	54,709
Jan 28, 2026	13.00	14.10	12.62	13.48	13.48	7.50%	170,508
Jan 27, 2026	13.90	14.64	12.27	12.54	12.54	-7.79%	219,311
Jan 23, 2026	13.55	15.93	13.30	13.60	13.60	2.41%	691,810
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