Shede Spirits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.92	33.22	31.77	32.71	32.71	2.99%	6,442,285
Sep 29, 2026	31.88	32.19	31.72	31.76	31.76	-0.41%	2,935,541
Sep 28, 2026	32.53	32.92	31.80	31.89	31.89	-1.82%	4,144,179
Sep 24, 2026	33.20	33.48	32.48	32.48	32.48	-2.70%	4,532,175
Sep 23, 2026	33.52	34.34	33.24	33.38	33.38	-0.71%	6,710,797
Sep 22, 2026	33.50	33.80	33.37	33.62	33.62	-0.24%	4,198,578
Sep 21, 2026	32.69	33.80	32.66	33.70	33.70	2.59%	6,033,575
Sep 18, 2026	32.21	32.99	32.21	32.85	32.85	1.70%	5,308,351
Sep 17, 2026	33.00	33.29	31.80	32.30	32.30	-2.59%	8,305,316
Sep 16, 2026	33.00	33.19	32.50	33.16	33.16	0.39%	2,837,216
Sep 15, 2026	33.45	33.55	32.98	33.03	33.03	-0.99%	2,945,206
Sep 14, 2026	33.38	33.78	33.18	33.36	33.36	-	2,934,900
Sep 11, 2026	34.31	34.34	33.34	33.36	33.36	-3.53%	5,933,533
Sep 10, 2026	35.88	36.08	34.57	34.58	34.58	-3.62%	7,678,800
Sep 9, 2026	36.19	36.36	35.60	35.88	35.88	-1.05%	4,675,250
Sep 8, 2026	36.00	36.37	35.86	36.26	36.26	0.78%	5,866,709
Sep 7, 2026	35.60	36.08	35.27	35.98	35.98	0.90%	6,158,045
Sep 4, 2026	34.92	36.09	34.92	35.66	35.66	1.89%	9,108,890
Sep 3, 2026	35.02	35.60	34.93	35.00	35.00	-0.11%	4,586,800
Sep 2, 2026	35.40	35.91	34.92	35.04	35.04	-1.71%	5,520,257
Sep 1, 2026	34.72	36.20	34.72	35.65	35.65	2.21%	8,786,944
Aug 31, 2026	35.38	35.40	34.73	34.88	34.88	-1.41%	4,675,001
Aug 28, 2026	35.20	35.56	35.05	35.38	35.38	0.31%	5,589,964
Aug 27, 2026	35.05	35.28	34.80	35.27	35.27	0.06%	3,876,092
Aug 26, 2026	35.00	35.65	34.90	35.25	35.25	-0.14%	4,074,233
Aug 25, 2026	35.40	35.66	34.89	35.30	35.30	0.48%	4,888,068
Aug 24, 2026	34.90	36.10	34.80	35.13	35.13	0.60%	6,477,223
Aug 21, 2026	35.23	35.24	34.56	34.92	34.92	-1.02%	4,092,000
Aug 20, 2026	35.00	35.73	34.96	35.28	35.28	1.06%	5,445,746
Aug 19, 2026	35.79	36.10	34.91	34.91	34.91	-3.11%	7,753,743
Aug 18, 2026	36.00	36.54	35.68	36.03	36.03	-0.47%	7,525,011
Aug 17, 2026	36.51	36.60	35.56	36.20	36.20	-2.50%	11,322,239
Aug 14, 2026	38.39	38.39	37.00	37.13	37.13	-3.18%	12,157,329
Aug 13, 2026	38.01	39.45	38.01	38.35	38.35	-0.21%	15,753,028
Aug 12, 2026	37.40	38.94	37.22	38.43	38.43	2.40%	16,980,705
Aug 11, 2026	37.98	38.27	37.30	37.53	37.53	-1.37%	11,306,008
Aug 10, 2026	37.98	38.85	37.80	38.05	38.05	0.18%	19,003,239
Aug 7, 2026	37.69	38.21	36.51	37.98	37.98	-0.47%	18,595,250
Aug 6, 2026	37.56	38.49	37.07	38.16	38.16	1.65%	21,282,960
Aug 5, 2026	37.24	37.69	36.65	37.54	37.54	0.51%	13,747,882
Aug 4, 2026	37.32	37.68	37.10	37.35	37.35	-0.61%	11,410,710
Aug 3, 2026	38.00	38.49	37.33	37.58	37.58	-3.09%	14,886,698
Jul 31, 2026	36.20	38.95	36.07	38.78	38.78	3.44%	28,471,360
Jul 30, 2026	33.90	37.49	33.90	37.49	37.49	10.01%	14,192,917
Jul 29, 2026	33.45	34.44	33.42	34.08	34.08	1.25%	9,285,264
Jul 28, 2026	33.00	34.04	33.00	33.66	33.66	1.60%	7,690,922
Jul 27, 2026	32.32	33.33	32.16	33.13	33.13	1.66%	5,906,985
Jul 24, 2026	34.00	34.48	32.56	32.59	32.59	-4.71%	8,937,320
Jul 23, 2026	34.41	34.49	33.70	34.20	34.20	-0.73%	7,622,700
Jul 22, 2026	32.80	35.15	32.58	34.45	34.45	4.24%	13,895,133