Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India · Delayed Price · Currency is INR 37.00
+0.05 (0.14%)
At close: Aug 14, 2026
NSE:SHKSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 2,000 |
| Jun 22, 2026 | 35.00 | 42.00 | 35.00 | 41.75 | 41.75 | 19.29% | 22,000 |
| Jun 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,000 |
| Jun 18, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.33% | 4,000 |
| Jun 17, 2026 | 35.00 | 37.50 | 35.00 | 37.50 | 37.50 | 2.04% | 12,000 |
| Jun 16, 2026 | 36.75 | 37.00 | 36.00 | 36.75 | 36.75 | -0.68% | 18,000 |
| Jun 15, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | -2.63% | 6,000 |
| Jun 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 30,000 |
| Jun 4, 2026 | 38.00 | 38.90 | 37.00 | 38.00 | 38.00 | 2.70% | 16,000 |
| Jun 3, 2026 | 37.10 | 39.90 | 36.50 | 37.00 | 37.00 | -6.92% | 20,000 |
| Jun 2, 2026 | 39.00 | 41.60 | 37.00 | 39.75 | 39.75 | -4.45% | 28,000 |
| Jun 1, 2026 | 41.65 | 41.65 | 41.60 | 41.60 | 41.60 | -5.24% | 4,000 |
| May 29, 2026 | 43.50 | 43.90 | 43.50 | 43.90 | 43.90 | 6.42% | 4,000 |
| May 27, 2026 | 41.90 | 41.90 | 41.20 | 41.25 | 41.25 | -0.84% | 12,000 |
| May 25, 2026 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 1.46% | 4,000 |
| May 20, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -4.54% | 18,000 |
| May 19, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 4.37% | 2,000 |
| May 15, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -6.48% | 2,000 |
| May 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 4,000 |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 4,000 |
| May 7, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 6.98% | 20,000 |
| May 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.12% | 2,000 |
| 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 |