Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.94	22.60	21.20	22.10	22.10	2.13%	5,390
Nov 8, 2026	21.00	22.49	21.00	21.64	21.64	0.98%	3,093
Nov 6, 2026	22.50	22.50	20.70	21.43	21.43	-0.97%	10,506
Nov 5, 2026	22.10	22.95	21.50	21.64	21.64	-2.04%	55,855
Nov 4, 2026	22.45	23.00	21.61	22.09	22.09	0.82%	18,598
Nov 3, 2026	21.91	21.91	21.91	21.91	21.91	-4.99%	18,507
Nov 2, 2026	23.75	23.75	23.06	23.06	23.06	-4.99%	16,597
Oct 30, 2026	24.48	25.20	23.05	24.27	24.27	1.12%	62,331
Oct 29, 2026	23.15	24.00	23.00	24.00	24.00	4.99%	76,687
Oct 28, 2026	22.07	23.17	21.52	22.86	22.86	3.58%	23,712
Oct 27, 2026	21.02	22.07	20.34	22.07	22.07	5.00%	10,935
Oct 26, 2026	21.80	21.80	20.01	21.02	21.02	0.57%	26,927
Oct 23, 2026	22.97	22.97	20.90	20.90	20.90	-5.00%	19,152
Oct 22, 2026	22.00	22.00	22.00	22.00	22.00	-4.97%	4,652
Oct 21, 2026	24.48	24.68	23.00	23.15	23.15	-1.78%	89,345
Oct 19, 2026	23.19	23.57	23.19	23.57	23.57	4.99%	35,760
Oct 16, 2026	22.00	22.45	21.90	22.45	22.45	4.96%	63,962
Oct 15, 2026	19.42	21.39	19.40	21.39	21.39	4.96%	109,332
Oct 14, 2026	20.00	20.99	20.00	20.38	20.38	-3.18%	82,225
Oct 13, 2026	21.05	21.89	21.05	21.05	21.05	-4.97%	54,217
Oct 12, 2026	22.15	23.00	22.15	22.15	22.15	-4.98%	143,000
Oct 9, 2026	23.31	23.31	23.31	23.31	23.31	-4.97%	20,787
Oct 8, 2026	24.53	24.53	24.53	24.53	24.53	-5.00%	21,239
Oct 7, 2026	25.82	25.82	25.82	25.82	25.82	-4.97%	19,887
Oct 6, 2026	27.17	27.17	27.17	27.17	27.17	-5.00%	25,814
Oct 5, 2026	28.60	28.60	28.60	28.60	28.60	-4.98%	4,882
Oct 1, 2026	33.26	33.26	30.10	30.10	30.10	-4.99%	138,399
Sep 30, 2026	31.68	31.68	31.68	31.68	31.68	4.97%	19,430
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