Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India · Delayed Price · Currency is INR 55.65
+1.95 (3.63%)
At close: Sep 9, 2026
Shyam Dhani Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 56.30 | 56.30 | 55.65 | 55.65 | 55.65 | 3.63% | 10,000 |
| Sep 8, 2026 | 52.15 | 53.70 | 52.15 | 53.70 | 53.70 | 4.07% | 10,000 |
| Sep 7, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.09% | 2,000 |
| Sep 4, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.41% | 2,000 |
| Sep 3, 2026 | 52.95 | 54.00 | 52.95 | 54.00 | 54.00 | 1.98% | 8,000 |
| Sep 2, 2026 | 53.25 | 53.30 | 52.95 | 52.95 | 52.95 | 1.05% | 6,000 |
| Sep 1, 2026 | 54.15 | 54.15 | 51.45 | 52.40 | 52.40 | -3.23% | 116,000 |
| Aug 31, 2026 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -5.00% | 46,000 |
| Aug 28, 2026 | 56.95 | 57.35 | 56.95 | 57.00 | 57.00 | 4.30% | 20,000 |
| Aug 27, 2026 | 56.95 | 56.95 | 54.65 | 54.65 | 54.65 | -0.73% | 4,000 |
| Aug 26, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -3.25% | 2,000 |
| Aug 25, 2026 | 56.60 | 56.95 | 54.50 | 56.90 | 56.90 | 3.55% | 46,000 |
| Aug 24, 2026 | 54.00 | 54.95 | 54.00 | 54.95 | 54.95 | 0.83% | 4,000 |
| Aug 21, 2026 | 53.60 | 54.50 | 53.60 | 54.50 | 54.50 | -0.18% | 6,000 |
| Aug 20, 2026 | 52.40 | 54.60 | 52.30 | 54.60 | 54.60 | - | 20,000 |
| Aug 19, 2026 | 54.00 | 54.75 | 54.00 | 54.60 | 54.60 | -0.91% | 6,000 |
| Aug 18, 2026 | 56.00 | 57.55 | 55.10 | 55.10 | 55.10 | -1.61% | 26,000 |
| Aug 17, 2026 | 51.95 | 56.30 | 51.80 | 56.00 | 56.00 | 3.04% | 34,000 |
| Aug 14, 2026 | 57.25 | 57.25 | 54.35 | 54.35 | 54.35 | -4.98% | 48,000 |
| Aug 13, 2026 | 57.30 | 57.35 | 57.20 | 57.20 | 57.20 | -4.98% | 42,000 |
| Aug 11, 2026 | 60.25 | 60.25 | 60.20 | 60.20 | 60.20 | -4.97% | 18,000 |
| Aug 10, 2026 | 62.50 | 63.35 | 62.50 | 63.35 | 63.35 | -0.24% | 4,000 |
| Aug 7, 2026 | 65.30 | 65.30 | 63.00 | 63.50 | 63.50 | 2.09% | 28,000 |
| Aug 6, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 4.98% | 20,000 |
| Aug 5, 2026 | 59.50 | 59.50 | 58.00 | 59.25 | 59.25 | 4.50% | 20,000 |
| Aug 4, 2026 | 56.60 | 56.70 | 56.00 | 56.70 | 56.70 | 5.00% | 12,000 |
| Aug 3, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 0.93% | 22,000 |
| Jul 31, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -4.46% | 16,000 |
| Jul 30, 2026 | 55.30 | 56.00 | 55.10 | 56.00 | 56.00 | -3.45% | 20,000 |
| Jul 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | 32,000 |
| Jul 23, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.17% | 10,000 |
| Jul 22, 2026 | 58.30 | 58.30 | 58.15 | 58.15 | 58.15 | -4.98% | 12,000 |
| Jul 21, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.73% | 2,000 |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 2,000 |
| Jul 16, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.60% | 14,000 |
| Jul 15, 2026 | 60.00 | 60.00 | 58.15 | 58.15 | 58.15 | -3.08% | 8,000 |
| Jul 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,000 |
| Jul 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 20,000 |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,000 |
| Jul 9, 2026 | 61.55 | 62.00 | 61.50 | 62.00 | 62.00 | -2.97% | 6,000 |
| Jul 7, 2026 | 61.25 | 63.90 | 61.25 | 63.90 | 63.90 | 4.75% | 10,000 |
| Jul 6, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.77% | 20,000 |
| Jul 3, 2026 | 63.00 | 63.00 | 62.00 | 62.10 | 62.10 | -1.43% | 8,000 |
| Jul 2, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 1.04% | 10,000 |
| Jul 1, 2026 | 64.00 | 64.00 | 62.30 | 62.35 | 62.35 | -2.58% | 6,000 |
| Jun 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.08% | 6,000 |
| Jun 25, 2026 | 64.10 | 64.10 | 64.05 | 64.05 | 64.05 | - | 4,000 |
| Jun 24, 2026 | 66.70 | 66.70 | 64.05 | 64.05 | 64.05 | -2.95% | 8,000 |
| Jun 22, 2026 | 64.95 | 66.00 | 63.20 | 66.00 | 66.00 | 3.53% | 6,000 |
| Jun 19, 2026 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | -1.92% | 4,000 |