Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India · Delayed Price · Currency is INR 42.95
0.00 (0.00%)
At close: May 4, 2026
NSE:SHKSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 42.50 | 42.95 | 42.50 | 42.95 | 42.95 | -4.24% | 4,000 |
| Apr 29, 2026 | 44.80 | 45.00 | 44.70 | 44.85 | 44.85 | -4.57% | 8,000 |
| Apr 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.64% | 2,000 |
| Apr 24, 2026 | 44.95 | 46.85 | 44.95 | 46.70 | 46.70 | 8.10% | 14,000 |
| Apr 22, 2026 | 43.15 | 43.20 | 43.15 | 43.20 | 43.20 | - | 4,000 |
| Apr 21, 2026 | 43.25 | 43.25 | 43.20 | 43.20 | 43.20 | -5.26% | 4,000 |
| Apr 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% | 2,000 |
| Apr 15, 2026 | 45.55 | 45.55 | 45.50 | 45.50 | 45.50 | - | 12,000 |
| Apr 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 12,000 |
| Apr 10, 2026 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | 3.64% | 12,000 |
| Apr 9, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | - | 8,000 |
| Apr 8, 2026 | 42.95 | 43.90 | 41.00 | 43.90 | 43.90 | 2.21% | 14,000 |
| Apr 7, 2026 | 44.00 | 44.00 | 42.95 | 42.95 | 42.95 | 2.26% | 18,000 |
| Apr 6, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.82% | 6,000 |
| Apr 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 3.13% | 2,000 |
| Apr 1, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 6,000 |
| Mar 30, 2026 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 22,000 |
| Mar 27, 2026 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -3.99% | 70,000 |
| Mar 25, 2026 | 40.50 | 41.80 | 40.00 | 40.10 | 40.10 | -2.20% | 54,000 |
| Mar 24, 2026 | 40.00 | 41.50 | 38.10 | 41.00 | 41.00 | 1.23% | 110,000 |
| Mar 20, 2026 | 40.55 | 41.00 | 40.50 | 40.50 | 40.50 | - | 70,000 |
| Mar 19, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 40.50 | 3.32% | 74,000 |
| Mar 18, 2026 | 40.00 | 40.00 | 38.00 | 39.20 | 39.20 | -2.24% | 82,000 |
| Mar 17, 2026 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | -2.43% | 72,000 |
| Mar 16, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 4,000 |
| Mar 13, 2026 | 42.00 | 42.00 | 41.10 | 41.10 | 41.10 | -4.53% | 8,000 |
| Mar 12, 2026 | 43.90 | 44.00 | 42.00 | 43.05 | 43.05 | 2.50% | 22,000 |
| Mar 11, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -3.45% | 4,000 |
| Mar 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 8.75% | 2,000 |
| Mar 9, 2026 | 42.00 | 42.00 | 39.40 | 40.00 | 40.00 | -7.51% | 14,000 |
| Mar 6, 2026 | 42.50 | 44.00 | 42.50 | 43.25 | 43.25 | -1.70% | 38,000 |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Mar 2, 2026 | 43.25 | 44.00 | 42.20 | 44.00 | 44.00 | 2.33% | 22,000 |
| Feb 26, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -0.92% | 10,000 |
| Feb 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.12% | 4,000 |
| Feb 24, 2026 | 42.15 | 43.35 | 42.15 | 43.35 | 43.35 | -1.70% | 6,000 |
| Feb 23, 2026 | 42.05 | 46.05 | 42.05 | 44.10 | 44.10 | -3.08% | 6,000 |
| Feb 20, 2026 | 45.05 | 45.50 | 45.00 | 45.50 | 45.50 | -3.09% | 10,000 |
| Feb 19, 2026 | 45.25 | 47.00 | 45.25 | 46.95 | 46.95 | -0.11% | 6,000 |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.08% | 6,000 |
| Feb 17, 2026 | 45.95 | 46.50 | 45.95 | 46.50 | 46.50 | - | 6,000 |
| Feb 16, 2026 | 48.50 | 48.50 | 45.45 | 46.50 | 46.50 | -5.10% | 10,000 |
| Feb 11, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 2.08% | 28,000 |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Feb 6, 2026 | 48.90 | 49.00 | 48.00 | 48.00 | 48.00 | 2.67% | 6,000 |
| Feb 5, 2026 | 45.95 | 48.00 | 45.95 | 46.75 | 46.75 | 7.35% | 26,000 |
| Feb 4, 2026 | 47.40 | 47.40 | 43.00 | 43.55 | 43.55 | -7.44% | 98,000 |
| Feb 3, 2026 | 49.50 | 49.50 | 47.05 | 47.05 | 47.05 | -3.88% | 16,000 |
| Feb 2, 2026 | 51.95 | 51.95 | 48.95 | 48.95 | 48.95 | -3.07% | 12,000 |
| Feb 1, 2026 | 51.00 | 51.20 | 50.50 | 50.50 | 50.50 | -3.81% | 8,000 |