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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	997	1,020.8	1,020.8	1,035	986.65	79,824
September 04, 2025	1,028	996.2	996.2	1,028	990.5	41,042
September 03, 2025	1,012	1,029.05	1,029.05	1,032	992	78,513
September 02, 2025	992.7	1,007.35	1,007.35	1,014.8	985.05	114,394
September 01, 2025	929.7	978.05	978.05	982.95	914.35	132,366
August 29, 2025	929	925.2	925.2	963.9	919.6	98,261
August 28, 2025	955	928.5	928.5	968.9	925	124,221
August 26, 2025	1,002.6	968.4	968.4	1,016.4	960	114,854
August 25, 2025	1,041.7	1,011.9	1,011.9	1,042.3	997.8	129,159
August 22, 2025	1,147	1,032.5	1,032.5	1,147.4	1,027.1	249,694
August 21, 2025	1,116.7	1,125	1,125	1,160	1,095	107,745
August 20, 2025	1,143	1,114.3	1,114.3	1,148.4	1,107.7	66,081
August 19, 2025	1,096.7	1,144	1,144	1,152	1,089.9	171,460
August 18, 2025	1,108	1,095.6	1,095.6	1,149.9	1,088	185,766
August 14, 2025	1,089.8	1,089.6	1,089.6	1,098	1,076.3	59,192
August 13, 2025	1,099	1,088	1,088	1,114.4	1,072	85,539
August 12, 2025	1,067.5	1,081.3	1,081.3	1,115	1,060	126,904
August 11, 2025	1,105.8	1,059.4	1,059.4	1,110.8	1,012.3	225,103
August 08, 2025	1,127.2	1,111.6	1,111.6	1,150	1,095.1	105,472
August 07, 2025	1,107	1,116.8	1,116.8	1,130.1	1,044.1	208,279
August 06, 2025	1,164	1,108	1,108	1,190.4	1,100	161,875
August 05, 2025	1,194.1	1,157.8	1,157.8	1,205	1,140.5	125,002
August 04, 2025	1,150	1,196.2	1,196.2	1,203	1,124.1	174,886
August 01, 2025	1,164.9	1,156.5	1,156.5	1,205	1,130	286,680
July 31, 2025	1,097.6	1,162.4	1,162.4	1,209.8	1,078.8	547,570
July 30, 2025	1,134	1,097	1,097	1,146.8	1,037.8	437,841
July 29, 2025	1,060	1,132.2	1,132.2	1,155	1,054.5	903,867
July 28, 2025	1,007.5	1,055.8	1,055.8	1,149	889.2	1.62M
July 25, 2025	1,023.8	1,010.6	1,010.6	1,023.8	1,005.1	40,179
July 24, 2025	1,034	1,021.2	1,021.2	1,040.6	1,015.4	31,729
July 23, 2025	1,035	1,028	1,028	1,035	1,004	72,916
July 22, 2025	1,059	1,028.3	1,028.3	1,064.1	1,025	55,233
July 21, 2025	1,024	1,054.6	1,054.6	1,070	1,022.9	138,576
July 18, 2025	1,025.4	1,019.1	1,019.1	1,031.9	1,013.5	50,196
July 17, 2025	1,037	1,020.3	1,020.3	1,037	1,008	63,184
July 16, 2025	1,046	1,028.1	1,028.1	1,048.7	1,024.1	54,519
July 15, 2025	1,047.8	1,039.1	1,039.1	1,069.5	1,030.9	56,437
July 14, 2025	1,025.5	1,044.8	1,044.8	1,052.2	1,020.5	86,211
July 11, 2025	1,025.6	1,025	1,025	1,075.4	1,012.6	160,802
July 10, 2025	1,000.3	1,023.6	1,023.6	1,029.1	1,000.3	79,908
July 09, 2025	1,009.6	999.9	999.9	1,009.6	997.1	87,584
July 08, 2025	1,014.7	1,004.1	1,004.1	1,017	998	39,427
July 07, 2025	998	1,008.6	1,008.6	1,016.4	998	35,661
July 04, 2025	1,027.6	1,002.7	1,002.7	1,050	995.6	142,269
July 03, 2025	1,018	1,022.5	1,022.5	1,030	1,007.5	124,452
July 02, 2025	1,019.5	1,011	1,011	1,024.9	995.3	138,421
July 01, 2025	1,034.9	1,011.9	1,011.9	1,035.3	994.1	120,523
June 30, 2025	1,022	1,025.05	1,025.05	1,060	1,016.1	165,003
June 27, 2025	999.9	1,014.25	1,014.25	1,024.4	999.9	101,213
June 26, 2025	1,014.95	999.1	999.1	1,023.2	996	66,352
June 25, 2025	1,029.65	1,014.7	1,014.7	1,047.45	1,006	106,471
June 24, 2025	1,024.9	1,020.8	1,020.8	1,041.6	1,004.2	203,360
June 23, 2025	992.05	1,020.85	1,020.85	1,025	992.05	104,124
June 20, 2025	1,000.2	1,010.7	1,010.7	1,021.95	978	110,349
June 19, 2025	1,042.4	1,008.7	1,008.7	1,049.35	993.1	123,724
June 18, 2025	1,063.2	1,037.05	1,037.05	1,074.7	1,033.6	146,325
June 17, 2025	1,086.65	1,070.95	1,070.95	1,090.05	1,062.5	128,358
June 16, 2025	1,037	1,088.05	1,085.05	1,095.9	1,014.95	549,452
June 13, 2025	1,011	1,037.7	1,037.7	1,049	1,001.7	248,275
June 12, 2025	1,025	1,037.55	1,037.55	1,063.85	995	753,673

Shankara Building Products Limited (SHANKARA.NS) NSE