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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,027.8	1,017.25	1,017.25	1,044.9	985.1	744,794
June 10, 2025	1,007.4	1,025.9	1,025.9	1,028.25	995	882,093
June 09, 2025	960	997.95	997.95	1,065	960	995,988
June 06, 2025	945	935.15	935.15	958	929.6	286,306
June 05, 2025	909.95	918.7	918.7	927.8	901.35	122,918
June 04, 2025	861	910.95	910.95	918	861	279,867
June 03, 2025	886	870.6	870.6	890.9	846	158,400
June 02, 2025	823.9	877.45	877.45	888.8	813.65	428,395
May 30, 2025	796	817.6	817.6	820	786.6	120,911
May 29, 2025	799.85	788	788	808.6	785.1	64,988
May 28, 2025	830	792.25	792.25	835	790.15	125,678
May 27, 2025	788.6	821.3	821.3	828.9	776.05	242,254
May 26, 2025	800	782.35	782.35	817.9	780.15	77,937
May 23, 2025	780.9	797.8	797.8	802.2	764.45	103,205
May 22, 2025	800.05	778.45	778.45	824.15	774.05	226,568
May 21, 2025	791	800.2	800.2	814	779.05	201,840
May 20, 2025	810	792.55	792.55	821	786.85	143,254
May 19, 2025	753	801.9	801.9	827.65	750.5	521,018
May 16, 2025	739	741.75	741.75	751	720	1.67M
May 15, 2025	720	732.2	732.2	743	712.1	208,606
May 14, 2025	715	717.25	717.25	728.05	703	99,517
May 13, 2025	725	706.9	706.9	731.7	702.25	93,971
May 12, 2025	697.95	726.95	726.95	732.1	688.9	194,023
May 09, 2025	652	681.2	681.2	695	652	213,257
May 08, 2025	591	689.05	689.05	703	591	1.13M

Shankara Building Products Limited (SHANKARA.NS) NSE