Shahtaj Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	135.00	143.00	129.00	134.28	134.28	1.73%	1,003
Jun 4, 2026	133.75	136.00	127.00	132.00	132.00	0.79%	557
Jun 3, 2026	134.98	137.00	126.41	130.97	130.97	3.62%	1,367
Jun 2, 2026	142.39	142.39	123.40	126.40	126.40	-7.74%	2,283
Jun 1, 2026	145.50	145.50	124.20	137.00	137.00	-0.72%	4,120
May 29, 2026	143.75	143.75	118.10	138.00	138.00	5.31%	607
May 25, 2026	134.00	134.00	125.16	131.04	131.04	-	121
May 22, 2026	129.49	134.00	119.00	131.04	131.04	7.32%	655
May 21, 2026	124.49	129.90	120.10	122.10	122.10	1.50%	764
May 20, 2026	125.95	127.00	115.01	120.30	120.30	-	11
May 19, 2026	118.00	127.95	112.04	120.30	120.30	-1.77%	429
May 18, 2026	137.00	137.49	113.80	122.47	122.47	-2.89%	1,626
May 15, 2026	129.94	129.94	120.10	126.12	126.12	-	22
May 14, 2026	130.40	130.40	125.00	126.12	126.12	-3.26%	1,413
May 13, 2026	132.59	145.27	130.00	130.37	130.37	-1.28%	924
May 12, 2026	124.89	132.07	124.89	132.06	132.06	10.00%	2,462
May 11, 2026	127.49	127.49	121.22	120.06	120.06	-	33
May 8, 2026	126.49	132.07	119.01	120.06	120.06	-	6
May 7, 2026	122.00	133.89	120.00	120.06	120.06	-1.86%	1,349
May 6, 2026	129.00	129.00	111.00	122.34	122.34	2.81%	252
May 5, 2026	126.79	126.79	110.20	119.00	119.00	-	43
May 4, 2026	121.13	132.96	111.02	119.00	119.00	-1.67%	1,315
Apr 30, 2026	127.80	130.00	120.00	121.02	121.02	-	165
Apr 29, 2026	127.26	127.26	112.00	121.02	121.02	-	181
Apr 28, 2026	127.90	127.90	120.00	121.02	121.02	1.47%	1,118
Apr 27, 2026	112.00	120.80	108.00	119.27	119.27	8.60%	1,824
Apr 24, 2026	114.90	114.90	105.10	109.82	109.82	-	202
Apr 23, 2026	130.00	131.88	107.90	109.82	109.82	-8.40%	5,649
Apr 22, 2026	125.00	125.00	116.05	119.89	119.89	-	7
Apr 21, 2026	118.75	127.00	111.13	119.89	119.89	-	55
Apr 20, 2026	125.99	125.99	105.10	119.89	119.89	4.41%	641
Apr 17, 2026	120.00	120.00	110.02	114.83	114.83	5.03%	378
Apr 16, 2026	105.00	111.69	91.45	109.33	109.33	7.67%	6,447
Apr 15, 2026	102.00	103.00	95.00	101.54	101.54	1.54%	1,545
Apr 14, 2026	101.00	101.00	94.00	100.00	100.00	1.50%	3,017
Apr 13, 2026	97.90	101.00	93.11	98.52	98.52	-1.36%	1,005
Apr 10, 2026	109.00	109.00	95.00	99.88	99.88	-	93
Apr 9, 2026	105.00	105.00	92.01	99.88	99.88	-	9
Apr 8, 2026	106.98	106.98	95.00	99.88	99.88	2.14%	520
Apr 7, 2026	105.10	105.10	90.00	97.79	97.79	2.25%	1,112
Apr 6, 2026	86.25	94.90	86.25	95.64	95.64	-	181
Apr 3, 2026	95.00	105.00	90.11	95.64	95.64	-	65
Apr 2, 2026	89.61	96.00	89.61	95.64	95.64	1.44%	576
Apr 1, 2026	97.00	103.71	96.00	94.28	94.28	-	20
Mar 31, 2026	85.02	95.80	85.02	94.28	94.28	-	19
Mar 30, 2026	90.00	95.99	90.00	94.28	94.28	-1.79%	6,225
Mar 27, 2026	104.00	104.00	95.00	96.00	96.00	-	54
Mar 26, 2026	90.00	96.00	90.00	96.00	96.00	-	12
Mar 25, 2026	97.00	97.00	85.50	96.00	96.00	1.26%	1,041
Mar 24, 2026	100.75	100.75	95.00	94.81	94.81	-	3