Shervani Industrial Syndicate Limited (NSE:SHERVANI)
India · Delayed Price · Currency is INR 338.90
+14.30 (4.41%)
At close: Nov 8, 2026
NSE:SHERVANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 4.41% | 100 |
| Nov 6, 2026 | 329.90 | 340.00 | 320.00 | 324.60 | 324.60 | -0.12% | 248 |
| Nov 5, 2026 | 326.70 | 327.00 | 320.00 | 325.00 | 325.00 | 5.97% | 500 |
| Nov 4, 2026 | 335.00 | 335.00 | 301.15 | 306.70 | 306.70 | 0.16% | 209 |
| Nov 3, 2026 | 301.00 | 307.50 | 300.00 | 306.20 | 306.20 | -0.91% | 73 |
| Nov 2, 2026 | 330.00 | 330.00 | 301.00 | 309.00 | 309.00 | -8.23% | 207 |
| Oct 30, 2026 | 337.00 | 337.00 | 300.00 | 336.70 | 336.70 | 0.99% | 22 |
| Oct 29, 2026 | 301.95 | 344.00 | 301.95 | 333.40 | 333.40 | 1.66% | 41 |
| Oct 28, 2026 | 337.00 | 339.00 | 300.00 | 327.95 | 327.95 | -2.69% | 103 |
| Oct 26, 2026 | 337.35 | 337.35 | 337.00 | 337.00 | 337.00 | -0.12% | 18 |
| Oct 19, 2026 | 312.00 | 337.40 | 312.00 | 337.40 | 337.40 | 8.14% | 105 |
| Oct 15, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.95% | 4 |
| Oct 12, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 24 |
| Oct 8, 2026 | 315.40 | 315.40 | 315.00 | 315.00 | 315.00 | -1.88% | 101 |
| Oct 7, 2026 | 334.00 | 334.00 | 318.55 | 321.05 | 321.05 | 5.61% | 80 |
| Oct 6, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -3.49% | 20 |
| Oct 5, 2026 | 315.00 | 315.05 | 299.25 | 315.00 | 315.00 | -5.97% | 64 |
| Sep 30, 2026 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 3.08% | 3 |
| Sep 29, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -6.76% | 10 |
| Sep 28, 2026 | 325.95 | 372.50 | 325.95 | 348.55 | 348.55 | 1.06% | 36 |
| Sep 25, 2026 | 350.00 | 350.00 | 308.50 | 344.90 | 344.90 | 6.12% | 30 |
| Sep 24, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.53% | 3 |
| Sep 23, 2026 | 340.00 | 340.00 | 308.10 | 320.10 | 320.10 | -6.68% | 389 |
| Sep 22, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | 27 |
| Sep 21, 2026 | 352.50 | 352.50 | 343.00 | 343.00 | 343.00 | -2.70% | 12 |
| Sep 18, 2026 | 360.00 | 360.00 | 349.95 | 352.50 | 352.50 | 6.98% | 54 |
| Sep 16, 2026 | 350.10 | 350.10 | 332.00 | 332.00 | 329.50 | -5.01% | 33 |
| Sep 15, 2026 | 350.55 | 374.00 | 342.00 | 349.50 | 346.87 | 0.19% | 382 |
| Sep 11, 2026 | 326.00 | 360.00 | 309.00 | 348.85 | 346.22 | 12.17% | 3,811 |
| Sep 10, 2026 | 312.00 | 312.00 | 305.00 | 311.00 | 308.66 | 0.21% | 15 |
| Sep 9, 2026 | 305.00 | 324.85 | 305.00 | 310.35 | 308.01 | -4.48% | 6 |
| Sep 8, 2026 | 325.00 | 325.15 | 324.10 | 324.90 | 322.45 | 6.47% | 27 |
| Sep 7, 2026 | 316.00 | 316.00 | 305.05 | 305.15 | 302.85 | -3.16% | 349 |
| Sep 4, 2026 | 316.00 | 319.95 | 315.05 | 315.10 | 312.73 | 0.02% | 78 |
| Sep 3, 2026 | 342.75 | 342.75 | 310.00 | 315.05 | 312.68 | -8.08% | 282 |
| Sep 2, 2026 | 307.20 | 346.15 | 307.20 | 342.75 | 340.17 | 11.57% | 58 |
| Sep 1, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 304.89 | 0.23% | 2 |
| Aug 28, 2026 | 319.00 | 319.00 | 306.00 | 306.50 | 304.19 | -4.65% | 219 |
| Aug 27, 2026 | 325.00 | 325.00 | 321.00 | 321.45 | 319.03 | 0.09% | 54 |
| Aug 26, 2026 | 358.00 | 358.00 | 315.55 | 321.15 | 318.73 | 2.92% | 1,420 |
| Aug 25, 2026 | 344.50 | 344.50 | 303.35 | 312.05 | 309.70 | -9.42% | 227 |
| Aug 24, 2026 | 320.50 | 348.80 | 311.50 | 344.50 | 341.91 | 7.27% | 43 |
| Aug 21, 2026 | 340.00 | 340.00 | 319.55 | 321.15 | 318.73 | -8.23% | 421 |
| Aug 20, 2026 | 338.00 | 349.95 | 338.00 | 349.95 | 347.31 | 2.28% | 34 |
| Aug 19, 2026 | 367.40 | 367.40 | 338.00 | 342.15 | 339.57 | 11.25% | 4,397 |
| Aug 18, 2026 | 302.30 | 336.95 | 302.30 | 307.55 | 305.23 | -11.65% | 229 |