Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India · Delayed Price · Currency is INR 33.80
-1.05 (-3.01%)
At close: Sep 25, 2026
NSE:SHKSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 33.15 | 33.80 | 33.15 | 33.80 | 33.80 | -3.01% | 8,000 |
| Sep 24, 2026 | 34.80 | 34.95 | 34.80 | 34.85 | 34.85 | 2.80% | 4,000 |
| Sep 23, 2026 | 32.70 | 33.90 | 32.00 | 33.90 | 33.90 | 3.20% | 10,000 |
| Sep 22, 2026 | 33.25 | 33.25 | 31.00 | 32.85 | 32.85 | -7.46% | 24,000 |
| Sep 21, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.41% | 2,000 |
| Sep 17, 2026 | 34.10 | 35.00 | 34.00 | 34.00 | 34.00 | - | 12,000 |
| Sep 16, 2026 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -5.42% | 4,000 |
| Sep 15, 2026 | 34.00 | 36.90 | 34.00 | 35.95 | 35.95 | -0.42% | 10,000 |
| Sep 11, 2026 | 35.00 | 36.10 | 35.00 | 36.10 | 36.10 | 1.98% | 10,000 |
| Sep 10, 2026 | 34.70 | 36.00 | 34.70 | 35.40 | 35.40 | 7.27% | 8,000 |
| Sep 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.11% | 4,000 |
| Sep 8, 2026 | 34.00 | 34.00 | 31.10 | 31.10 | 31.10 | -11.14% | 20,000 |
| Sep 7, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 22,000 |
| Sep 4, 2026 | 35.00 | 35.50 | 32.95 | 34.00 | 34.00 | -0.73% | 32,000 |
| Sep 3, 2026 | 33.70 | 36.50 | 33.70 | 34.25 | 34.25 | 1.33% | 28,000 |
| Sep 2, 2026 | 32.00 | 34.85 | 31.50 | 33.80 | 33.80 | 4.81% | 12,000 |
| Sep 1, 2026 | 33.00 | 33.05 | 30.20 | 32.25 | 32.25 | -3.73% | 48,000 |
| Aug 31, 2026 | 33.20 | 33.50 | 33.00 | 33.50 | 33.50 | -1.62% | 8,000 |
| Aug 27, 2026 | 34.60 | 35.00 | 33.00 | 34.05 | 34.05 | -0.73% | 22,000 |
| Aug 26, 2026 | 33.65 | 34.40 | 33.65 | 34.30 | 34.30 | 2.54% | 6,000 |
| Aug 25, 2026 | 32.80 | 33.45 | 32.80 | 33.45 | 33.45 | -2.76% | 4,000 |
| Aug 21, 2026 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | -1.71% | 12,000 |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.43% | 2,000 |
| Aug 19, 2026 | 34.75 | 35.00 | 34.70 | 34.85 | 34.85 | -3.33% | 8,000 |
| Aug 18, 2026 | 37.50 | 37.50 | 35.95 | 36.05 | 36.05 | -3.87% | 22,000 |
| Aug 17, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.35% | 2,000 |
| Aug 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.14% | 2,000 |
| Aug 13, 2026 | 37.85 | 37.85 | 36.90 | 36.95 | 36.95 | -7.62% | 20,000 |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 2,000 |
| Aug 11, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.75% | 4,000 |
| Aug 10, 2026 | 38.30 | 40.00 | 38.25 | 40.00 | 40.00 | -4.76% | 14,000 |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2,000 |
| Jul 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.62% | 4,000 |
| Jul 28, 2026 | 37.95 | 40.25 | 36.95 | 40.25 | 40.25 | 0.63% | 28,000 |
| Jul 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.42% | 2,000 |
| Jul 20, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.36% | 2,000 |
| Jul 17, 2026 | 40.90 | 42.00 | 40.90 | 41.70 | 41.70 | 2.21% | 8,000 |
| Jul 16, 2026 | 40.00 | 41.00 | 40.00 | 40.80 | 40.80 | 4.62% | 14,000 |
| Jul 15, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 4,000 |
| Jul 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.13% | 8,000 |
| Jul 13, 2026 | 36.95 | 38.00 | 36.95 | 37.95 | 37.95 | 8.43% | 10,000 |
| Jul 9, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 10,000 |
| Jul 8, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -0.85% | 4,000 |
| Jul 7, 2026 | 34.95 | 35.50 | 34.95 | 35.30 | 35.30 | 3.82% | 12,000 |
| Jul 6, 2026 | 35.00 | 35.95 | 34.00 | 34.00 | 34.00 | -4.23% | 30,000 |
| Jul 3, 2026 | 37.45 | 37.45 | 35.00 | 35.50 | 35.50 | -4.05% | 10,000 |
| Jul 2, 2026 | 36.95 | 37.10 | 36.95 | 37.00 | 37.00 | 2.21% | 8,000 |
| Jul 1, 2026 | 40.00 | 40.00 | 35.10 | 36.20 | 36.20 | -9.50% | 16,000 |
| Jun 25, 2026 | 38.25 | 40.00 | 38.25 | 40.00 | 40.00 | -0.74% | 8,000 |
| Jun 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -4.05% | 2,000 |