Shankara Building Products Limited - SHANKARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.24	105.27	105.27	111.76	103.24	298,500
February 19, 2026	101.01	103.24	103.24	104.79	101.01	139,739
February 18, 2026	102	102.23	102.23	103	101.54	52,574
February 17, 2026	102.88	101.83	101.83	104.04	101.31	79,508
February 16, 2026	101.07	101.68	101.68	102	101	108,808
February 13, 2026	102.14	100.97	100.97	102.15	100.2	100,599
February 12, 2026	107	102.6	102.6	107	102	153,619
February 11, 2026	109	107.36	107.36	111	106.21	112,003
February 10, 2026	114.38	110.3	110.3	114.38	107.38	318,083
February 09, 2026	110.51	113.17	113.17	115.4	109.77	337,814
February 06, 2026	104.46	110.5	110.5	112.86	103.5	570,372
February 05, 2026	104.25	104.36	104.36	105.82	103.8	44,205
February 04, 2026	104.07	104.04	104.04	107.84	102.56	160,792
February 03, 2026	105	103.97	103.97	111.01	103	107,947
February 02, 2026	103.98	103.89	103.89	104.99	102.51	53,772
February 01, 2026	102.86	103.46	103.46	105.2	102.15	43,264
January 30, 2026	101	102.96	102.96	105.23	101	35,899
January 29, 2026	101.76	102.52	102.52	107	101.76	137,745
January 28, 2026	101.1	102.27	102.27	104.36	100.55	150,979
January 27, 2026	104.14	103.32	103.32	104.49	101.41	57,081
January 23, 2026	105.26	104.04	104.04	105.39	104.01	81,395
January 22, 2026	103.23	105.15	105.15	107.3	103.23	87,636
January 21, 2026	103	102.44	102.44	104.87	102	130,073
January 20, 2026	106.39	104.02	104.02	106.4	103.3	74,684
January 19, 2026	112.66	106.1	106.1	112.66	105.4	142,571
January 16, 2026	113.75	112.66	112.66	114.48	110	131,678
January 14, 2026	109.55	112.67	112.67	114	106.21	216,433
January 13, 2026	111	109.55	109.55	114.05	108	205,517
January 12, 2026	111.4	109.17	109.17	118	107.1	981,176
January 09, 2026	128.4	108.4	108.4	130.79	105.25	1.14M
January 08, 2026	122.5	126.75	126.75	128.89	122.5	391,823
January 07, 2026	133.99	125.68	125.68	140.95	123.01	4.36M
January 06, 2026	106.98	127.93	127.93	127.93	105.18	2.93M
January 05, 2026	106	106.61	106.61	108.19	105.1	36,949
January 02, 2026	107.48	106.35	106.35	107.99	104.42	37,359
January 01, 2026	105.29	106.49	106.49	107.99	103	45,834
December 31, 2025	100	104.45	104.45	109	100	164,947
December 30, 2025	108.84	101.1	101.1	108.84	100.01	278,492
December 29, 2025	109.7	108.84	108.84	112.86	108	48,660
December 26, 2025	108.9	109.1	109.1	111	108	25,529
December 24, 2025	110	109.25	109.25	111.89	108.82	31,192
December 23, 2025	112.6	110.21	110.21	112.6	109.7	46,966
December 22, 2025	109.39	112.05	112.05	112.5	109.38	46,869
December 19, 2025	105.1	109.41	109.41	110	105.1	50,994
December 18, 2025	108.55	106.02	106.02	109.08	105	62,151
December 17, 2025	111.4	109.27	109.27	111.4	108.26	39,163
December 16, 2025	113.8	110.86	110.86	113.8	110	58,444
December 15, 2025	114.2	113.49	113.49	114.2	112	139,261
December 12, 2025	112.72	113.6	113.6	114.84	112.16	154,498
December 11, 2025	113.99	112.72	112.72	113.99	111.96	42,203
December 10, 2025	114	113.99	113.99	115.5	112.01	100,369
December 09, 2025	112	113.45	113.45	114.9	109.32	56,694
December 08, 2025	117.1	112.3	112.3	118.7	110.33	102,320
December 05, 2025	116.8	116.45	116.45	126.7	113.11	47,518
December 04, 2025	114.22	115.7	115.7	117	114.22	28,843
December 03, 2025	116.58	115.87	115.87	116.82	113.52	36,882
December 02, 2025	116.7	116.46	116.46	118.17	115.11	36,069
December 01, 2025	115.71	117.66	117.66	118.96	115.71	42,611
November 28, 2025	120.35	117.33	117.33	120.65	117	70,942
November 27, 2025	120.99	120.23	120.23	123.95	119.04	86,680

Shankara Building Products Limited (SHANKARA.NS) NSE