Shadab Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	65.00	68.01	64.48	68.01	68.01	10.00%	193,084
Jun 23, 2026	56.01	61.83	56.01	61.83	61.83	10.00%	527,038
Jun 22, 2026	56.94	58.99	56.00	56.21	56.21	-0.35%	137,496
Jun 19, 2026	55.02	60.20	55.00	56.41	56.41	1.53%	549,684
Jun 18, 2026	56.50	57.98	54.50	55.56	55.56	-1.44%	103,107
Jun 17, 2026	57.56	57.97	54.75	56.37	56.37	-1.88%	161,861
Jun 16, 2026	57.00	60.77	55.55	57.45	57.45	2.32%	455,312
Jun 15, 2026	56.55	59.50	55.02	56.15	56.15	2.00%	310,655
Jun 12, 2026	58.00	58.00	54.00	55.05	55.05	-2.88%	229,411
Jun 11, 2026	52.96	57.25	50.98	56.68	56.68	7.02%	373,870
Jun 10, 2026	53.85	55.25	52.05	52.96	52.96	-1.65%	81,974
Jun 9, 2026	56.00	56.94	51.20	53.85	53.85	-2.11%	260,578
Jun 8, 2026	53.49	58.00	52.05	55.01	55.01	3.56%	565,801
Jun 5, 2026	50.05	53.50	50.05	53.12	53.12	9.21%	766,270
Jun 4, 2026	44.99	48.95	44.99	48.64	48.64	9.30%	351,594
Jun 3, 2026	44.86	45.50	44.13	44.50	44.50	-0.80%	27,348
Jun 2, 2026	44.00	45.00	43.90	44.86	44.86	1.61%	53,063
Jun 1, 2026	45.02	45.94	43.55	44.15	44.15	-3.16%	94,666
May 29, 2026	45.97	46.21	44.10	45.59	45.59	2.54%	47,634
May 25, 2026	44.90	47.30	43.80	44.46	44.46	3.40%	525,993
May 22, 2026	44.79	45.00	41.66	43.00	43.00	-0.60%	23,660
May 21, 2026	41.01	45.11	41.00	43.26	43.26	5.49%	357,569
May 20, 2026	41.89	41.89	41.00	41.01	41.01	0.51%	18,055
May 19, 2026	40.99	40.99	40.25	40.80	40.80	1.57%	9,383
May 18, 2026	42.50	42.50	40.00	40.17	40.17	-5.44%	40,378
May 15, 2026	43.01	43.67	42.02	42.48	42.48	-2.79%	33,623
May 14, 2026	42.99	44.29	42.22	43.70	43.70	1.89%	60,671
May 13, 2026	43.99	44.35	42.11	42.89	42.89	-1.38%	92,309
May 12, 2026	46.50	48.44	43.00	43.49	43.49	-3.89%	193,823
May 11, 2026	42.99	45.27	42.11	45.25	45.25	9.96%	247,395
May 8, 2026	41.00	41.90	40.00	41.15	41.15	-0.31%	17,712
May 7, 2026	41.06	41.89	41.00	41.28	41.28	0.71%	13,889
May 6, 2026	41.89	42.50	40.02	40.99	40.99	-1.23%	48,814
May 5, 2026	41.95	41.95	40.66	41.50	41.50	2.29%	19,106
May 4, 2026	40.98	41.98	40.06	40.57	40.57	1.53%	16,393
Apr 30, 2026	41.01	41.49	39.50	39.96	39.96	-4.31%	28,220
Apr 29, 2026	42.65	43.49	40.00	41.76	41.76	-3.49%	47,555
Apr 28, 2026	45.90	47.47	42.62	43.27	43.27	-1.93%	163,951
Apr 27, 2026	40.96	44.12	40.00	44.12	44.12	10.00%	215,478
Apr 24, 2026	40.10	40.84	40.00	40.11	40.11	-1.98%	20,198
Apr 23, 2026	40.98	41.48	40.50	40.92	40.92	-0.17%	25,278
Apr 22, 2026	40.50	41.44	39.63	40.99	40.99	0.81%	47,799
Apr 21, 2026	42.98	43.90	40.00	40.66	40.66	-4.33%	78,945
Apr 20, 2026	45.00	45.00	42.06	42.50	42.50	-5.51%	46,257
Apr 17, 2026	41.05	46.18	41.04	44.98	44.98	7.12%	195,877
Apr 16, 2026	42.00	42.00	41.05	41.99	41.99	-	1,095
Apr 15, 2026	40.50	43.00	39.66	41.99	41.99	4.37%	27,367
Apr 14, 2026	39.90	40.48	39.51	40.23	40.23	4.09%	11,172
Apr 13, 2026	39.99	40.48	38.51	38.65	38.65	-3.35%	17,364
Apr 10, 2026	40.98	41.89	39.80	39.99	39.99	-0.07%	25,152