Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	12.57	12.98	12.24	12.72	12.72	0.71%	19,158
Jul 17, 2026	12.88	12.88	12.21	12.63	12.63	-1.48%	12,033
Jul 16, 2026	13.65	13.65	12.63	12.82	12.82	-3.17%	7,037
Jul 15, 2026	13.48	13.48	13.00	13.24	13.24	0.61%	13,794
Jul 14, 2026	13.20	13.50	13.01	13.16	13.16	-1.86%	16,202
Jul 13, 2026	13.75	13.87	13.14	13.41	13.41	-2.47%	7,656
Jul 10, 2026	14.66	14.66	13.63	13.75	13.75	-4.11%	89,296
Jul 9, 2026	14.65	14.65	13.65	14.34	14.34	-0.14%	9,802
Jul 8, 2026	14.20	14.45	13.52	14.36	14.36	1.63%	14,639
Jul 7, 2026	14.30	14.70	13.61	14.13	14.13	0.78%	16,382
Jul 6, 2026	14.15	14.67	14.00	14.02	14.02	-2.64%	34,968
Jul 3, 2026	13.55	14.85	13.55	14.40	14.40	1.41%	6,663
Jul 2, 2026	13.94	14.39	13.51	14.20	14.20	2.31%	25,207
Jul 1, 2026	13.78	14.09	13.32	13.88	13.88	0.51%	5,418
Jun 30, 2026	14.00	14.35	13.27	13.81	13.81	-0.29%	8,747
Jun 29, 2026	13.70	14.00	13.06	13.85	13.85	1.09%	10,649
Jun 25, 2026	13.99	14.05	13.25	13.70	13.70	-	7,805
Jun 24, 2026	14.25	14.25	13.65	13.70	13.70	-4.60%	19,941
Jun 23, 2026	14.49	14.80	13.80	14.36	14.36	1.13%	10,188
Jun 22, 2026	14.36	14.49	14.07	14.20	14.20	-1.11%	7,671
Jun 19, 2026	15.30	15.30	14.32	14.36	14.36	-3.88%	41,097
Jun 18, 2026	14.70	15.24	14.40	14.94	14.94	1.15%	1,518
Jun 17, 2026	14.44	14.93	14.20	14.77	14.77	2.29%	6,075
Jun 16, 2026	15.00	15.18	14.11	14.44	14.44	-1.63%	10,954
Jun 15, 2026	14.43	15.15	14.43	14.68	14.68	1.73%	26,830
Jun 12, 2026	15.22	15.22	14.20	14.43	14.43	-0.62%	6,453
Jun 11, 2026	14.23	14.87	14.00	14.52	14.52	2.04%	13,163
Jun 10, 2026	15.20	15.20	14.11	14.23	14.23	-1.86%	7,564
Jun 9, 2026	14.95	14.95	14.33	14.50	14.50	1.83%	9,267
Jun 8, 2026	14.01	14.79	14.00	14.24	14.24	0.92%	13,199
Jun 5, 2026	14.19	14.79	13.60	14.11	14.11	-0.56%	10,944
Jun 4, 2026	13.80	14.69	13.61	14.19	14.19	0.14%	15,303
Jun 3, 2026	14.71	14.95	13.95	14.17	14.17	-2.07%	9,354
Jun 2, 2026	14.69	14.70	14.25	14.47	14.47	-1.96%	4,560
Jun 1, 2026	15.53	15.53	14.76	14.76	14.76	-4.96%	18,605
May 29, 2026	16.36	16.36	15.53	15.53	15.53	-4.96%	25,573
May 27, 2026	16.10	16.34	15.61	16.34	16.34	4.95%	20,393
May 26, 2026	15.57	15.57	14.84	15.57	15.57	4.99%	14,470
May 25, 2026	14.10	14.83	14.10	14.83	14.83	4.95%	23,429
May 22, 2026	14.30	14.30	13.56	14.13	14.13	2.32%	4,669
May 21, 2026	13.59	14.40	13.24	13.81	13.81	-0.43%	17,865
May 20, 2026	14.01	14.73	13.80	13.87	13.87	-3.41%	13,902
May 19, 2026	14.89	14.89	13.87	14.36	14.36	-1.17%	14,318
May 18, 2026	14.70	14.85	14.01	14.53	14.53	2.61%	17,764
May 15, 2026	13.68	14.16	13.49	14.16	14.16	4.97%	14,664
May 14, 2026	13.76	13.76	13.26	13.49	13.49	-1.96%	19,606