Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	13.92	13.92	13.05	13.76	13.76	1.55%	14,596
May 12, 2026	14.10	14.10	13.50	13.55	13.55	-3.49%	34,046
May 11, 2026	14.57	15.09	13.88	14.04	14.04	-3.90%	30,267
May 8, 2026	14.54	15.30	14.54	14.61	14.61	-4.51%	29,318
May 7, 2026	15.35	15.35	15.30	15.30	15.30	-4.97%	14,647
May 6, 2026	16.77	16.77	16.10	16.10	16.10	-4.96%	29,153
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