Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India · Delayed Price · Currency is INR 64.85
+0.70 (1.09%)
At close: Jul 31, 2025
NSE:SHKSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.40 | 66.40 | 62.50 | 63.05 | 63.05 | -2.78% | 24,000 |
| Jul 31, 2025 | 66.60 | 66.60 | 64.35 | 64.85 | 64.85 | 1.09% | 16,000 |
| Jul 30, 2025 | 66.75 | 66.75 | 64.05 | 64.15 | 64.15 | -1.46% | 12,000 |
| Jul 29, 2025 | 66.50 | 66.60 | 64.05 | 65.10 | 65.10 | 0.08% | 58,000 |
| Jul 28, 2025 | 65.05 | 66.75 | 65.00 | 65.05 | 65.05 | -1.44% | 32,000 |
| Jul 25, 2025 | 67.00 | 67.00 | 65.70 | 66.00 | 66.00 | -2.00% | 32,000 |
| Jul 24, 2025 | 71.35 | 71.35 | 67.00 | 67.35 | 67.35 | -3.72% | 54,000 |
| Jul 23, 2025 | 72.70 | 73.45 | 69.50 | 69.95 | 69.95 | 2.34% | 36,000 |
| Jul 22, 2025 | 66.35 | 73.60 | 66.35 | 68.35 | 68.35 | -6.88% | 64,000 |
| Jul 18, 2025 | 73.20 | 75.55 | 73.15 | 73.40 | 73.40 | 0.62% | 34,000 |
| Jul 17, 2025 | 75.00 | 75.00 | 72.00 | 72.95 | 72.95 | -2.99% | 26,000 |
| Jul 16, 2025 | 73.90 | 75.75 | 73.50 | 75.20 | 75.20 | 2.45% | 38,000 |
| Jul 15, 2025 | 84.00 | 84.00 | 71.10 | 73.40 | 73.40 | -10.49% | 164,000 |
| Jul 14, 2025 | 84.00 | 84.00 | 77.20 | 82.00 | 82.00 | 2.50% | 192,000 |
| Jul 11, 2025 | 79.50 | 80.00 | 78.00 | 80.00 | 80.00 | 4.99% | 168,000 |
| Jul 10, 2025 | 76.20 | 76.20 | 76.00 | 76.20 | 76.20 | 4.96% | 172,000 |
| Jul 9, 2025 | 69.00 | 72.60 | 69.00 | 72.60 | 72.60 | 4.99% | 66,000 |
| Jul 8, 2025 | 63.30 | 69.15 | 63.30 | 69.15 | 69.15 | 4.93% | 152,000 |
| Jul 7, 2025 | 70.00 | 71.25 | 65.70 | 65.90 | 65.90 | -4.70% | 144,000 |
| Jul 4, 2025 | 69.55 | 69.55 | 68.00 | 69.15 | 69.15 | 4.38% | 332,000 |
| Jul 3, 2025 | 61.25 | 66.25 | 60.15 | 66.25 | 66.25 | 4.99% | 212,000 |
| Jul 2, 2025 | 63.00 | 64.00 | 61.75 | 63.10 | 63.10 | -2.25% | 188,000 |