NSE:SHINDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	164.02	165.25	160.00	161.28	161.28	0.06%	140,264
Jul 17, 2026	158.88	162.00	154.46	161.19	161.19	0.24%	168,367
Jul 16, 2026	157.88	162.00	154.87	160.80	160.80	0.59%	140,419
Jul 15, 2026	163.32	165.00	153.85	159.85	159.85	-1.83%	186,816
Jul 14, 2026	157.23	166.00	156.39	162.83	162.83	2.33%	125,885
Jul 13, 2026	158.50	160.01	152.41	159.13	159.13	0.44%	69,130
Jul 10, 2026	152.88	159.58	148.52	158.44	158.44	4.40%	141,513
Jul 9, 2026	148.00	153.22	147.77	151.76	151.76	3.27%	118,499
Jul 8, 2026	152.53	152.53	144.00	146.95	146.95	-3.27%	150,739
Jul 7, 2026	149.90	154.20	146.00	151.91	151.91	0.86%	202,948
Jul 6, 2026	146.96	155.00	145.00	150.61	150.61	2.32%	160,102
Jul 3, 2026	147.77	147.99	144.67	147.19	147.19	0.57%	139,236
Jul 2, 2026	145.11	149.58	145.11	146.35	146.35	1.01%	147,143
Jul 1, 2026	149.50	150.00	142.50	144.88	144.88	-2.52%	131,356
Jun 30, 2026	146.28	150.39	141.50	148.63	148.63	2.36%	150,195
Jun 29, 2026	144.90	147.21	144.52	145.20	145.20	0.80%	136,455
Jun 25, 2026	149.35	150.34	130.60	144.05	144.05	-2.58%	125,001
Jun 24, 2026	147.00	149.99	145.33	147.87	147.87	1.25%	126,180
Jun 23, 2026	154.51	154.51	145.00	146.04	146.04	-4.55%	113,178
Jun 22, 2026	155.42	155.90	151.08	153.00	153.00	0.47%	123,751
Jun 19, 2026	157.80	157.80	150.15	152.29	152.29	-2.79%	111,488
Jun 18, 2026	159.00	159.00	154.00	156.66	156.66	-0.31%	120,369
Jun 17, 2026	160.95	160.95	156.15	157.15	157.15	-1.67%	103,698
Jun 16, 2026	161.03	161.03	158.05	159.82	159.82	0.98%	114,087
Jun 15, 2026	156.77	161.96	155.00	158.27	158.27	1.14%	134,624
Jun 12, 2026	158.70	159.51	155.71	156.49	156.49	0.05%	99,935
Jun 11, 2026	157.48	158.00	154.55	156.41	156.41	-0.53%	117,707
Jun 10, 2026	156.30	159.97	154.31	157.25	157.25	1.37%	138,120
Jun 9, 2026	156.60	157.19	154.00	155.12	155.12	0.41%	114,487
Jun 8, 2026	154.76	157.99	152.25	154.48	154.48	-0.28%	83,425
Jun 5, 2026	156.99	156.99	154.00	154.91	154.91	0.06%	93,947
Jun 4, 2026	156.50	156.97	141.20	154.81	154.81	-0.94%	91,432
Jun 3, 2026	156.88	157.32	155.00	156.28	156.28	0.73%	110,174
Jun 2, 2026	155.23	157.51	154.35	155.14	155.14	0.19%	128,572
Jun 1, 2026	158.90	158.90	154.02	154.84	154.84	0.09%	105,927
May 29, 2026	157.99	158.00	151.00	154.70	154.70	-2.88%	131,842
May 27, 2026	162.54	163.08	152.10	159.28	159.28	-0.14%	153,176
May 26, 2026	157.02	162.58	157.02	159.51	159.51	0.71%	137,882
May 25, 2026	158.00	163.80	154.04	158.39	158.39	1.46%	134,300
May 22, 2026	157.00	157.99	153.57	156.11	156.11	-0.13%	113,203
May 21, 2026	155.46	162.00	151.69	156.31	156.31	0.86%	130,812
May 20, 2026	151.50	156.59	151.50	154.97	154.97	0.91%	107,212
May 19, 2026	152.45	155.00	151.01	153.57	153.57	1.76%	158,197
May 18, 2026	155.46	155.46	149.15	150.91	150.91	-2.41%	170,521
May 15, 2026	151.11	157.71	149.90	154.64	154.64	1.64%	299,758
May 14, 2026	150.00	154.08	149.80	152.15	152.15	2.27%	162,825
May 13, 2026	146.23	163.00	145.01	148.78	148.78	2.00%	154,241
May 12, 2026	149.99	149.99	145.00	145.86	145.86	-2.38%	164,581
May 11, 2026	153.20	153.20	147.05	149.42	149.42	-2.65%	172,454
May 8, 2026	156.00	157.19	151.01	153.49	153.49	0.37%	146,282