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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	115.1	120.53	120.53	123.28	115.1	241,330
November 25, 2025	121.6	120.78	120.78	121.88	118.05	69,042
November 24, 2025	118.24	121.57	121.57	129.7	112.5	351,953
November 21, 2025	121.9	118.24	118.24	121.9	118.2	106,608
November 19, 2025	129	123.67	123.67	129	123	190,683
November 18, 2025	130.6	128.36	128.36	132.3	127.5	97,959
November 17, 2025	132.05	131.94	131.94	132.61	131.21	86,608
November 14, 2025	132.5	132.05	132.05	134.18	130.6	129,855
November 13, 2025	133	133.52	133.52	136.5	132.98	267,431
November 12, 2025	134.81	136.54	136.54	139	134.81	84,213
November 11, 2025	139.31	135.99	135.99	140.72	134.53	76,154
November 10, 2025	136.2	139.16	139.16	140.63	136	121,216
November 07, 2025	138.02	139.61	139.61	141.2	137.32	95,255
November 06, 2025	140	137.34	137.34	140.57	137	117,867
November 04, 2025	141.3	139.08	139.08	142	138.3	70,469
November 03, 2025	140	141.41	141.41	142.8	136.51	131,287
October 31, 2025	141.88	140.06	140.06	142.87	140	81,993
October 30, 2025	140.25	141.88	141.88	142.6	139.5	164,274
October 29, 2025	141.24	140.38	140.38	142.75	139.5	184,582
October 28, 2025	132.92	139.23	139.23	142	132	237,291
October 27, 2025	136	132.92	132.92	136.5	130.42	134,363
October 24, 2025	142	135.94	135.94	142.8	133.99	177,075
October 23, 2025	135.48	141.49	141.49	143.39	135.48	203,165
October 21, 2025	132.84	135.48	135.48	137.08	132.84	69,079
October 20, 2025	133.65	132.18	132.18	136.66	132	89,588
October 17, 2025	132.36	131.81	131.81	134.98	129.5	229,224
October 16, 2025	140	135.07	135.07	140	134.02	148,512
October 15, 2025	133.95	134.06	134.06	136.31	129.95	258,988
October 14, 2025	136.83	132.78	132.78	138.06	131.31	263,414
October 13, 2025	135.94	136.83	136.83	145	130.96	818,917
October 10, 2025	146.01	134.88	134.88	152.56	133.57	1.01M
October 09, 2025	143	145.74	145.74	154.8	137.45	4.6M
October 08, 2025	152.73	152.73	152.73	152.73	152.73	7,657
October 07, 2025	160.77	160.77	160.77	160.77	160.77	8,454
October 06, 2025	169.24	169.24	169.24	169.24	169.24	8,914
October 03, 2025	178.15	178.15	178.15	178.15	178.15	19,299
October 01, 2025	187.53	187.53	187.53	197	187.53	383,991
September 30, 2025	197.4	197.4	197.4	197.4	197.4	6,125
September 29, 2025	207.75	207.75	207.75	207.75	207.75	10,248
September 26, 2025	218.65	218.65	218.65	218.65	218.65	9,746
September 25, 2025	230.15	230.15	230.15	230.15	230.15	20,384
September 24, 2025	255	242.25	242.25	255	242.25	46,474
September 23, 2025	949.9	990.5	990.5	1,021.35	947.2	238,010
September 22, 2025	950.7	946.15	946.15	965.8	933.55	123,065
September 19, 2025	965.05	945.85	945.85	975	941.1	67,342
September 18, 2025	958.5	961.5	961.5	974.85	950.1	76,574
September 17, 2025	984.8	953.55	953.55	995	946	94,774
September 16, 2025	990	982.85	982.85	1,002	976.3	50,283
September 15, 2025	1,023.65	989.85	989.85	1,023.65	985.1	89,548
September 12, 2025	1,028	1,018.7	1,018.7	1,048.6	1,010.35	73,462
September 11, 2025	1,019	1,017.05	1,017.05	1,027.5	1,009.5	35,693
September 10, 2025	1,014	1,016.1	1,016.1	1,021	1,000.1	37,983
September 09, 2025	1,006.2	999.8	999.8	1,007.9	980	45,892
September 08, 2025	1,020.75	996.2	996.2	1,029.9	984.1	46,372

Shankara Building Products Limited (SHANKARA.NS) NSE