Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	30.18	30.18	30.18	30.18	30.18	4.97%	29,954
Sep 28, 2026	28.75	28.75	28.70	28.75	28.75	4.97%	45,637
Sep 25, 2026	26.26	27.39	26.26	27.39	27.39	4.98%	26,961
Sep 24, 2026	25.60	26.09	23.65	26.09	26.09	4.99%	114,960
Sep 23, 2026	24.82	24.85	24.82	24.85	24.85	4.99%	45,108
Sep 22, 2026	23.67	23.67	22.55	23.67	23.67	4.97%	78,935
Sep 21, 2026	22.40	22.55	22.05	22.55	22.55	4.98%	55,418
Sep 18, 2026	20.79	22.07	20.60	21.48	21.48	2.19%	268,145
Sep 17, 2026	20.28	22.19	20.25	21.02	21.02	-0.94%	84,103
Sep 16, 2026	20.70	21.30	20.30	21.22	21.22	4.58%	179,202
Sep 15, 2026	19.29	20.33	19.00	20.29	20.29	4.75%	203,612
Sep 11, 2026	19.04	19.37	18.60	19.37	19.37	4.99%	247,905
Sep 10, 2026	17.81	18.45	17.81	18.45	18.45	4.95%	43,113
Sep 9, 2026	17.60	17.65	16.50	17.58	17.58	4.58%	43,958
Sep 8, 2026	16.01	16.81	16.01	16.81	16.81	5.00%	23,831
Sep 7, 2026	15.52	16.29	14.85	16.01	16.01	3.16%	23,177
Sep 4, 2026	15.24	15.70	14.72	15.52	15.52	1.77%	26,781
Sep 3, 2026	15.80	15.80	14.61	15.25	15.25	-0.33%	24,808
Sep 2, 2026	15.95	15.95	15.19	15.30	15.30	-4.26%	10,798
Sep 1, 2026	16.44	16.80	15.62	15.98	15.98	-2.80%	20,562
Aug 31, 2026	15.93	16.48	15.35	16.44	16.44	3.20%	17,152
Aug 28, 2026	16.01	16.29	15.53	15.93	15.93	-2.51%	21,502
Aug 27, 2026	17.73	17.73	16.24	16.34	16.34	-4.39%	25,390
Aug 26, 2026	17.15	18.39	17.09	17.09	17.09	-4.95%	13,006
Aug 25, 2026	18.19	18.97	17.41	17.98	17.98	-1.86%	27,138
Aug 24, 2026	18.51	19.00	17.72	18.32	18.32	-1.51%	15,500
Aug 21, 2026	17.85	18.95	17.41	18.60	18.60	2.14%	10,413
Aug 20, 2026	17.60	19.00	17.55	18.21	18.21	-1.19%	17,942
Aug 19, 2026	18.11	18.72	18.11	18.43	18.43	-1.50%	40,507
Aug 18, 2026	17.51	19.19	17.47	18.71	18.71	1.80%	26,367
Aug 17, 2026	19.33	19.33	18.37	18.38	18.38	-4.91%	52,663
Aug 14, 2026	19.52	20.00	18.77	19.33	19.33	-4.92%	147,630
Aug 13, 2026	21.00	21.80	19.10	20.33	20.33	2.57%	863,756
Aug 12, 2026	18.40	19.82	18.40	19.82	19.82	19.98%	627,763
Aug 11, 2026	13.69	16.52	13.23	16.52	16.52	19.97%	219,973
Aug 10, 2026	14.39	14.58	13.16	13.77	13.77	0.51%	12,531
Aug 7, 2026	13.80	14.10	13.55	13.70	13.70	-1.58%	13,407
Aug 6, 2026	14.01	14.47	13.53	13.92	13.92	-0.14%	16,890
Aug 5, 2026	14.00	14.65	13.91	13.94	13.94	-2.45%	20,141
Aug 4, 2026	14.84	14.84	13.88	14.29	14.29	5.15%	49,968
Aug 3, 2026	12.56	13.80	12.51	13.59	13.59	8.20%	40,983
Jul 31, 2026	12.88	12.89	12.08	12.56	12.56	3.04%	30,684
Jul 30, 2026	12.86	12.86	12.07	12.19	12.19	-0.97%	14,384
Jul 29, 2026	12.60	12.95	11.76	12.31	12.31	-2.30%	18,938
Jul 28, 2026	12.88	13.18	12.11	12.60	12.60	-0.24%	6,882
Jul 27, 2026	12.23	12.96	11.78	12.63	12.63	7.22%	39,443
Jul 24, 2026	11.90	11.98	11.37	11.78	11.78	-0.76%	4,924
Jul 23, 2026	12.34	12.34	11.55	11.87	11.87	-1.90%	10,310
Jul 22, 2026	12.44	12.84	12.00	12.10	12.10	-3.35%	26,901
Jul 21, 2026	12.78	12.85	12.15	12.52	12.52	-1.57%	16,788