NSE:SHUKRAPHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	81.90	84.50	81.06	82.05	82.05	0.58%	5,281,583
Nov 8, 2026	81.50	83.30	81.12	81.58	81.58	2.13%	909,585
Nov 6, 2026	79.25	82.18	79.25	79.88	79.88	-0.03%	5,181,465
Nov 5, 2026	82.00	82.35	79.74	79.90	79.90	0.04%	4,661,944
Nov 4, 2026	80.76	82.30	79.78	79.87	79.87	0.03%	4,504,073
Nov 3, 2026	81.60	84.20	79.75	79.85	79.85	-0.06%	13,794,302
Nov 2, 2026	75.35	82.28	74.53	79.90	79.90	6.72%	12,385,999
Oct 30, 2026	75.84	77.11	74.60	74.87	74.87	-0.25%	9,273,248
Oct 29, 2026	72.23	79.88	71.33	75.06	75.06	4.37%	26,444,730
Oct 28, 2026	72.10	76.50	71.60	71.92	71.92	0.53%	11,121,334
Oct 27, 2026	68.50	74.24	68.07	71.54	71.54	6.05%	11,443,819
Oct 26, 2026	64.51	69.45	59.01	67.46	67.46	4.65%	10,456,520
Oct 23, 2026	64.05	67.04	50.03	64.46	64.46	3.09%	19,954,068
Oct 22, 2026	67.01	67.77	62.05	62.53	62.53	-8.53%	4,340,855
Oct 21, 2026	68.90	68.90	68.25	68.36	68.36	-0.38%	2,742,819
Oct 19, 2026	68.12	69.50	68.12	68.62	68.62	-0.38%	1,382,685
Oct 16, 2026	66.79	71.73	66.78	68.88	68.88	3.13%	7,859,711
Oct 15, 2026	67.25	67.28	66.59	66.79	66.79	-0.25%	869,879
Oct 14, 2026	66.50	68.89	66.36	66.96	66.96	0.40%	1,650,779
Oct 13, 2026	67.28	68.04	66.35	66.69	66.69	0.33%	2,946,311
Oct 12, 2026	67.27	68.89	66.31	66.47	66.47	-0.70%	1,925,545
Oct 9, 2026	67.70	69.45	66.74	66.94	66.94	0.24%	4,237,781
Oct 8, 2026	69.47	70.40	66.23	66.78	66.78	-2.25%	7,399,313
Oct 7, 2026	73.33	74.10	67.61	68.32	68.32	-5.87%	7,458,018
Oct 6, 2026	72.40	75.40	70.55	72.58	72.58	2.96%	24,259,900
Oct 5, 2026	62.84	73.88	62.50	70.49	70.49	14.06%	55,171,960
Oct 1, 2026	62.00	65.40	61.00	61.80	61.80	-0.47%	7,563,030
Sep 30, 2026	60.96	63.36	60.77	62.09	62.09	2.97%	6,037,718
Sep 29, 2026	60.25	62.49	59.00	60.30	60.30	1.46%	8,970,388
Sep 28, 2026	56.70	60.49	56.00	59.43	59.43	6.26%	15,642,105
Sep 25, 2026	56.79	57.28	55.58	55.93	55.93	0.30%	1,803,626
Sep 24, 2026	56.40	57.28	55.13	55.76	55.76	-1.81%	1,524,285
Sep 23, 2026	59.00	59.80	56.00	56.79	56.79	-3.07%	3,431,554
Sep 22, 2026	55.33	59.40	55.33	58.59	58.59	5.89%	5,114,278
Sep 21, 2026	56.00	56.49	55.00	55.33	55.33	-1.06%	635,277
Sep 18, 2026	54.76	57.89	54.29	55.93	55.92	3.12%	3,423,614
Sep 17, 2026	54.58	55.79	54.06	54.24	54.23	-0.66%	2,008,697
Sep 16, 2026	56.25	56.25	52.33	54.60	54.59	-1.21%	2,286,024
Sep 15, 2026	54.06	56.20	54.06	55.27	55.26	2.47%	2,366,428
Sep 11, 2026	54.05	55.60	53.75	53.94	53.93	-0.06%	1,577,298
Sep 10, 2026	57.69	58.20	53.91	53.97	53.96	-3.80%	4,087,812
Sep 9, 2026	54.98	57.44	54.17	56.10	56.09	3.68%	2,827,806
Sep 8, 2026	53.37	56.00	52.21	54.11	54.10	1.96%	6,791,172
Sep 7, 2026	51.93	53.59	51.93	53.07	53.06	2.20%	1,887,833
Sep 4, 2026	53.39	55.54	51.66	51.93	51.92	-	4,036,493
Sep 3, 2026	47.37	54.90	47.10	51.93	51.92	10.99%	8,949,935
Sep 2, 2026	44.52	47.24	44.52	46.79	46.78	5.31%	2,933,344
Sep 1, 2026	44.54	46.40	44.34	44.43	44.42	0.09%	1,832,377
Aug 31, 2026	46.99	46.99	44.29	44.39	44.38	0.25%	1,624,555
Aug 28, 2026	44.25	45.33	44.25	44.28	44.27	0.14%	901,483