Shadab Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	42.70	42.70	40.00	40.02	40.02	-6.87%	21,303
Apr 8, 2026	40.99	43.00	40.99	42.97	42.97	6.65%	12,723
Apr 7, 2026	39.89	40.99	39.25	40.29	40.29	3.18%	1,651
Apr 6, 2026	39.05	39.90	39.00	39.05	39.05	-0.15%	23,365
Apr 3, 2026	39.27	40.97	38.62	39.11	39.11	-5.05%	31,223
Apr 2, 2026	40.97	40.97	40.00	41.19	41.19	-	557
Apr 1, 2026	39.90	41.98	39.60	41.19	41.19	4.20%	11,225
Mar 31, 2026	39.29	40.85	39.29	39.53	39.53	-0.48%	9,313
Mar 30, 2026	41.00	41.00	39.00	39.72	39.72	-3.40%	9,253
Mar 27, 2026	41.69	42.39	41.10	41.12	41.12	-1.56%	3,262
Mar 26, 2026	43.00	43.50	41.60	41.77	41.77	-3.02%	10,816
Mar 25, 2026	42.79	43.97	41.55	43.07	43.07	2.23%	82,462
Mar 24, 2026	40.49	42.50	40.49	42.13	42.13	5.35%	82,469