Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India · Delayed Price · Currency is INR 78.30
-4.85 (-5.83%)
At close: Feb 12, 2026
Shyam Dhani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 77.00 | 78.00 | 76.05 | 76.85 | 76.85 | -1.85% | 18,000 |
| Feb 12, 2026 | 81.00 | 81.00 | 75.25 | 78.30 | 78.30 | -5.83% | 106,000 |
| Feb 11, 2026 | 81.30 | 83.20 | 80.75 | 83.15 | 83.15 | 2.46% | 38,000 |
| Feb 10, 2026 | 80.80 | 81.20 | 79.00 | 81.15 | 81.15 | 0.56% | 88,000 |
| Feb 9, 2026 | 83.50 | 84.75 | 80.05 | 80.70 | 80.70 | -0.49% | 46,000 |
| Feb 6, 2026 | 81.00 | 82.95 | 81.00 | 81.10 | 81.10 | -1.70% | 30,000 |
| Feb 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.18% | 4,000 |
| Feb 4, 2026 | 81.00 | 84.00 | 79.45 | 82.35 | 82.35 | 1.67% | 74,000 |
| Feb 3, 2026 | 82.00 | 83.95 | 80.50 | 81.00 | 81.00 | -0.31% | 44,000 |
| Feb 2, 2026 | 80.50 | 81.25 | 79.60 | 81.25 | 81.25 | 1.12% | 62,000 |
| Feb 1, 2026 | 77.75 | 81.30 | 77.75 | 80.35 | 80.35 | 3.34% | 16,000 |
| Jan 30, 2026 | 80.00 | 80.00 | 77.45 | 77.75 | 77.75 | -4.95% | 118,000 |
| Jan 29, 2026 | 85.00 | 85.00 | 80.50 | 81.80 | 81.80 | -2.97% | 36,000 |
| Jan 28, 2026 | 87.10 | 87.10 | 82.80 | 84.30 | 84.30 | -2.94% | 80,000 |
| Jan 27, 2026 | 91.00 | 91.95 | 86.00 | 86.85 | 86.85 | -7.46% | 54,000 |
| Jan 23, 2026 | 96.05 | 96.05 | 92.25 | 93.85 | 93.85 | -2.29% | 22,000 |
| Jan 22, 2026 | 95.10 | 99.95 | 95.10 | 96.05 | 96.05 | 1.11% | 12,000 |
| Jan 21, 2026 | 97.50 | 98.00 | 95.00 | 95.00 | 95.00 | -2.81% | 14,000 |
| Jan 20, 2026 | 98.00 | 102.00 | 97.00 | 97.75 | 97.75 | 0.62% | 94,000 |
| Jan 19, 2026 | 88.25 | 97.50 | 88.00 | 97.15 | 97.15 | 3.79% | 108,000 |
| Jan 16, 2026 | 94.00 | 95.75 | 93.00 | 93.60 | 93.60 | -1.42% | 28,000 |
| Jan 14, 2026 | 99.90 | 100.85 | 94.20 | 94.95 | 94.95 | -3.16% | 76,000 |
| Jan 13, 2026 | 100.00 | 103.25 | 96.00 | 98.05 | 98.05 | -1.31% | 108,000 |
| Jan 12, 2026 | 96.00 | 101.65 | 95.10 | 99.35 | 99.35 | -0.25% | 86,000 |
| Jan 9, 2026 | 103.35 | 104.00 | 98.25 | 99.60 | 99.60 | -3.68% | 140,000 |
| Jan 8, 2026 | 103.35 | 108.75 | 103.35 | 103.40 | 103.40 | -4.92% | 344,000 |
| Jan 7, 2026 | 108.90 | 108.90 | 108.75 | 108.75 | 108.75 | -4.98% | 62,000 |
| Jan 6, 2026 | 114.45 | 118.70 | 114.45 | 114.45 | 114.45 | -4.98% | 202,000 |
| Jan 5, 2026 | 122.00 | 124.00 | 120.45 | 120.45 | 120.45 | -4.97% | 94,000 |
| Jan 2, 2026 | 119.80 | 130.70 | 119.80 | 126.75 | 126.75 | 0.52% | 1,166,000 |
| Jan 1, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -4.97% | 18,000 |
| Dec 31, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.98% | 176,000 |