Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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