NSE:SHINDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	150.84	179.70	150.84	152.93	152.93	1.39%	117,882
May 6, 2026	150.00	151.89	148.00	150.84	150.84	1.35%	119,736
May 5, 2026	149.98	149.99	147.25	148.83	148.83	-0.44%	114,071
May 4, 2026	149.50	150.00	146.07	149.49	149.49	0.70%	166,074
Apr 30, 2026	147.00	150.00	145.60	148.45	148.45	1.23%	135,920
Apr 29, 2026	148.90	149.65	145.30	146.65	146.65	-0.74%	127,768
Apr 28, 2026	148.75	149.00	146.30	147.75	147.75	0.20%	409,443
Apr 27, 2026	149.90	149.90	144.05	147.45	147.45	-0.20%	110,457
Apr 24, 2026	149.60	149.60	147.00	147.75	147.75	-0.20%	149,059
Apr 23, 2026	149.80	149.90	147.05	148.05	148.05	0.41%	199,436
Apr 22, 2026	149.95	150.00	146.20	147.45	147.45	-0.37%	85,917
Apr 21, 2026	152.05	152.05	140.15	148.00	148.00	-0.54%	101,507