Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India · Delayed Price · Currency is INR 63.75
-1.25 (-1.92%)
At close: Jun 19, 2026
Shyam Dhani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | -1.92% | 4,000 |
| Jun 18, 2026 | 64.50 | 65.70 | 64.50 | 65.00 | 65.00 | 1.56% | 18,000 |
| Jun 17, 2026 | 65.45 | 65.45 | 64.00 | 64.00 | 64.00 | -2.29% | 10,000 |
| Jun 16, 2026 | 66.95 | 66.95 | 65.00 | 65.50 | 65.50 | -2.24% | 20,000 |
| Jun 15, 2026 | 67.50 | 68.90 | 65.75 | 67.00 | 67.00 | -0.74% | 22,000 |
| Jun 12, 2026 | 65.00 | 67.55 | 65.00 | 67.50 | 67.50 | 3.85% | 6,000 |
| Jun 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | 2,000 |
| Jun 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.80% | 2,000 |
| Jun 8, 2026 | 66.30 | 66.80 | 66.30 | 66.80 | 66.80 | 5.45% | 6,000 |
| Jun 5, 2026 | 64.05 | 64.05 | 62.55 | 63.35 | 63.35 | -1.09% | 18,000 |
| Jun 4, 2026 | 65.40 | 65.40 | 63.50 | 64.05 | 64.05 | -1.46% | 8,000 |
| Jun 3, 2026 | 67.70 | 67.70 | 65.00 | 65.00 | 65.00 | -4.06% | 18,000 |
| Jun 2, 2026 | 67.25 | 70.85 | 67.25 | 67.75 | 67.75 | 1.12% | 16,000 |
| Jun 1, 2026 | 67.00 | 68.50 | 66.00 | 67.00 | 67.00 | - | 14,000 |
| May 29, 2026 | 67.00 | 67.00 | 66.05 | 67.00 | 67.00 | -2.90% | 14,000 |
| May 27, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -3.16% | 22,000 |
| May 26, 2026 | 66.60 | 72.00 | 65.90 | 71.25 | 71.25 | 8.20% | 52,000 |
| May 25, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 4.52% | 2,000 |
| May 22, 2026 | 61.00 | 65.35 | 61.00 | 63.00 | 63.00 | 2.77% | 24,000 |
| May 21, 2026 | 62.00 | 62.00 | 61.30 | 61.30 | 61.30 | -1.13% | 4,000 |
| May 19, 2026 | 62.10 | 62.50 | 62.00 | 62.00 | 62.00 | -0.16% | 12,000 |
| May 18, 2026 | 62.00 | 62.10 | 62.00 | 62.10 | 62.10 | -3.72% | 6,000 |
| May 15, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.63% | 2,000 |
| May 14, 2026 | 64.00 | 64.95 | 62.60 | 62.85 | 62.85 | 1.21% | 34,000 |
| May 13, 2026 | 65.00 | 65.50 | 62.00 | 62.10 | 62.10 | -5.19% | 46,000 |
| May 12, 2026 | 66.00 | 66.00 | 65.20 | 65.50 | 65.50 | -2.53% | 8,000 |
| May 11, 2026 | 70.00 | 70.00 | 67.20 | 67.20 | 67.20 | -4.00% | 6,000 |
| May 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07% | 6,000 |
| May 7, 2026 | 70.50 | 70.50 | 70.00 | 70.05 | 70.05 | -0.64% | 8,000 |
| May 5, 2026 | 70.00 | 71.20 | 70.00 | 70.50 | 70.50 | -1.74% | 14,000 |
| May 4, 2026 | 71.50 | 73.50 | 71.50 | 71.75 | 71.75 | 1.06% | 36,000 |
| Apr 30, 2026 | 71.30 | 71.30 | 71.00 | 71.00 | 71.00 | -0.42% | 6,000 |
| Apr 29, 2026 | 71.50 | 71.50 | 71.30 | 71.30 | 71.30 | -0.28% | 6,000 |
| Apr 27, 2026 | 70.85 | 71.50 | 70.85 | 71.50 | 71.50 | 1.56% | 6,000 |
| Apr 24, 2026 | 70.00 | 70.85 | 68.55 | 70.40 | 70.40 | -1.95% | 16,000 |
| Apr 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.56% | 2,000 |
| Apr 22, 2026 | 70.00 | 71.40 | 68.55 | 71.40 | 71.40 | 2.59% | 36,000 |
| Apr 21, 2026 | 70.05 | 72.00 | 69.60 | 69.60 | 69.60 | -0.57% | 48,000 |
| Apr 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.65% | 4,000 |
| Apr 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.69% | 6,000 |
| Apr 16, 2026 | 71.90 | 73.75 | 69.20 | 70.75 | 70.75 | -1.60% | 46,000 |
| Apr 15, 2026 | 76.30 | 76.30 | 71.80 | 71.90 | 71.90 | 0.91% | 36,000 |
| Apr 13, 2026 | 71.90 | 71.95 | 71.25 | 71.25 | 71.25 | -2.46% | 12,000 |
| Apr 10, 2026 | 72.00 | 74.10 | 70.50 | 73.05 | 73.05 | 1.81% | 74,000 |
| Apr 9, 2026 | 72.30 | 73.10 | 71.00 | 71.75 | 71.75 | -2.71% | 66,000 |
| Apr 8, 2026 | 71.80 | 75.00 | 71.55 | 73.75 | 73.75 | 3.80% | 142,000 |
| Apr 7, 2026 | 67.00 | 73.90 | 67.00 | 71.05 | 71.05 | 7.57% | 252,000 |
| Apr 6, 2026 | 58.20 | 67.20 | 58.20 | 66.05 | 66.05 | 17.95% | 178,000 |
| Apr 2, 2026 | 52.45 | 56.45 | 52.00 | 56.00 | 56.00 | 5.66% | 42,000 |
| Apr 1, 2026 | 50.25 | 54.50 | 50.25 | 53.00 | 53.00 | 10.42% | 32,000 |