Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India · Delayed Price · Currency is INR 53.00
+0.70 (1.34%)
At close: Oct 1, 2026
Shyam Dhani Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 52.30 | 55.00 | 52.30 | 53.00 | 53.00 | 1.34% | 18,000 |
| Sep 30, 2026 | 52.30 | 52.30 | 52.00 | 52.30 | 52.30 | 0.58% | 14,000 |
| Sep 29, 2026 | 52.05 | 52.05 | 52.00 | 52.00 | 52.00 | -3.97% | 6,000 |
| Sep 28, 2026 | 56.00 | 56.00 | 54.15 | 54.15 | 54.15 | -4.83% | 8,000 |
| Sep 25, 2026 | 54.20 | 57.20 | 54.20 | 56.90 | 56.90 | 2.43% | 14,000 |
| Sep 24, 2026 | 55.55 | 55.60 | 55.50 | 55.55 | 55.55 | 1.93% | 8,000 |
| Sep 23, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 0.93% | 12,000 |
| Sep 22, 2026 | 55.50 | 55.50 | 51.00 | 54.00 | 54.00 | 0.93% | 48,000 |
| Sep 21, 2026 | 54.45 | 54.50 | 53.50 | 53.50 | 53.50 | 1.90% | 10,000 |
| Sep 18, 2026 | 53.40 | 53.40 | 52.25 | 52.50 | 52.50 | -0.94% | 8,000 |
| Sep 17, 2026 | 50.80 | 54.90 | 50.80 | 53.00 | 53.00 | -0.66% | 8,000 |
| Sep 16, 2026 | 52.50 | 53.50 | 52.50 | 53.35 | 53.35 | 2.40% | 6,000 |
| Sep 15, 2026 | 53.70 | 53.70 | 52.00 | 52.10 | 52.10 | -1.61% | 22,000 |
| Sep 11, 2026 | 51.90 | 52.95 | 51.90 | 52.95 | 52.95 | -3.02% | 16,000 |
| Sep 10, 2026 | 53.05 | 54.90 | 52.90 | 54.60 | 54.60 | -1.89% | 30,000 |
| 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 |