Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	17.10	17.10	16.11	16.94	16.94	-0.06%	21,328
May 4, 2026	16.89	17.35	16.31	16.95	16.95	0.89%	17,898
Apr 30, 2026	16.42	17.40	16.42	16.80	16.80	-2.10%	9,010
Apr 29, 2026	16.61	17.65	16.00	17.16	17.16	2.08%	55,965
Apr 28, 2026	17.37	17.95	16.76	16.81	16.81	-3.22%	37,334
Apr 27, 2026	18.16	18.29	16.59	17.37	17.37	-0.52%	98,462
Apr 24, 2026	16.40	17.99	15.72	17.46	17.46	15.71%	534,541
Apr 23, 2026	13.50	15.50	13.07	15.09	15.09	13.46%	262,234
Apr 22, 2026	13.85	13.98	13.10	13.30	13.30	-1.99%	20,286
Apr 21, 2026	13.51	14.20	13.27	13.57	13.57	0.59%	18,637
Apr 20, 2026	14.60	14.60	13.22	13.49	13.49	-4.80%	15,249
Apr 17, 2026	14.83	15.60	13.24	14.17	14.17	3.28%	123,438
Apr 16, 2026	13.19	13.97	12.51	13.72	13.72	6.60%	22,373
Apr 15, 2026	12.99	12.99	12.50	12.87	12.87	1.66%	24,143
Apr 13, 2026	11.84	12.96	11.30	12.66	12.66	7.20%	29,963
Apr 10, 2026	12.49	12.60	11.61	11.81	11.81	-1.83%	20,657
Apr 9, 2026	11.84	12.10	11.51	12.03	12.03	3.71%	8,779
Apr 8, 2026	11.10	11.98	11.10	11.60	11.60	7.21%	29,632
Apr 7, 2026	10.51	11.84	10.10	10.82	10.82	2.95%	82,970
Apr 6, 2026	10.20	10.90	10.10	10.51	10.51	5.10%	19,377
Apr 2, 2026	10.49	10.49	9.38	10.00	10.00	0.10%	18,666
Apr 1, 2026	9.35	10.68	9.35	9.99	9.99	6.84%	15,786
Mar 30, 2026	10.44	10.44	9.12	9.35	9.35	-10.44%	57,614
Mar 27, 2026	10.67	11.99	10.26	10.44	10.44	-2.16%	35,771
Mar 25, 2026	10.68	11.72	10.50	10.67	10.67	1.04%	13,269
Mar 24, 2026	11.20	11.23	10.30	10.56	10.56	-2.31%	113,092
Mar 23, 2026	11.58	11.99	10.77	10.81	10.81	-6.73%	59,683
Mar 20, 2026	12.10	12.10	11.16	11.59	11.59	-0.86%	16,807
Mar 19, 2026	11.91	11.98	11.55	11.69	11.69	-1.60%	15,023
Mar 18, 2026	12.10	12.37	11.51	11.88	11.88	0.51%	20,909
Mar 17, 2026	12.90	12.90	11.60	11.82	11.82	-1.34%	27,422
Mar 16, 2026	12.16	12.57	11.77	11.98	11.98	-3.70%	33,277
Mar 13, 2026	12.90	12.90	12.10	12.44	12.44	-2.05%	35,723
Mar 12, 2026	12.10	12.80	11.77	12.70	12.70	2.83%	26,407
Mar 11, 2026	12.39	12.55	12.30	12.35	12.35	3.00%	43,942
Mar 10, 2026	12.60	12.61	11.80	11.99	11.99	-4.39%	143,880
Mar 9, 2026	12.50	12.95	11.36	12.54	12.54	0.24%	80,405
Mar 6, 2026	12.22	13.10	12.01	12.51	12.51	4.69%	25,982
Mar 5, 2026	12.35	13.00	11.72	11.95	11.95	-1.32%	23,181
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