Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India · Delayed Price · Currency is INR 53.50
-2.50 (-4.46%)
At close: Jul 31, 2026
Shyam Dhani Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |