Shekhawati Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	17.60	18.35	17.55	17.90	-	-2.88%	40,607
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
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