Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India · Delayed Price · Currency is INR 26.00
-0.75 (-2.80%)
At close: Nov 2, 2026
NSE:SHKSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 4,000 |
| Oct 29, 2026 | 27.00 | 27.00 | 26.70 | 26.75 | 26.75 | 1.33% | 6,000 |
| Oct 28, 2026 | 26.10 | 26.50 | 26.05 | 26.40 | 26.40 | -5.38% | 8,000 |
| Oct 27, 2026 | 29.00 | 29.00 | 26.05 | 27.90 | 27.90 | -5.42% | 16,000 |
| Oct 23, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | -3.28% | 4,000 |
| Oct 16, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 3.39% | 4,000 |
| Oct 13, 2026 | 30.05 | 30.05 | 29.00 | 29.50 | 29.50 | -1.01% | 6,000 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.00 | 29.80 | 29.80 | -4.79% | 34,000 |
| Oct 9, 2026 | 31.15 | 31.30 | 31.15 | 31.30 | 31.30 | -3.69% | 4,000 |
| Oct 7, 2026 | 32.90 | 32.90 | 32.00 | 32.50 | 32.50 | 6.73% | 16,000 |
| Oct 6, 2026 | 30.55 | 30.55 | 30.45 | 30.45 | 30.45 | -3.33% | 6,000 |
| Oct 5, 2026 | 31.05 | 31.50 | 31.05 | 31.50 | 31.50 | -1.41% | 6,000 |
| Oct 1, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | -0.16% | 4,000 |
| Sep 30, 2026 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -4.05% | 4,000 |
| Sep 29, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.74% | 2,000 |
| Sep 28, 2026 | 32.50 | 33.60 | 32.50 | 33.60 | 33.60 | -0.59% | 10,000 |
| 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 |