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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	705	676.7	676.7	709.95	671.15	90,809
December 19, 2024	684.85	696	696	707.25	677.35	68,581
December 18, 2024	713.9	695.3	695.3	713.9	692.05	60,571
December 17, 2024	681.55	710.3	710.3	719	676.05	159,240
December 16, 2024	676.25	679.5	679.5	685.9	674	55,412
December 13, 2024	662.6	673.95	673.95	676	650.45	47,728
December 12, 2024	683.95	662.65	662.65	685.45	661	57,668
December 11, 2024	661.8	683.95	683.95	689	659.6	77,818
December 10, 2024	675.9	661.8	661.8	675.9	654.6	40,962
December 09, 2024	682.6	674.9	674.9	682.6	664.55	51,074
December 06, 2024	679.95	677	677	683.25	665.15	37,753
December 05, 2024	683	677.15	677.15	685.5	672.2	43,954
December 04, 2024	676.95	681.1	681.1	692.8	674.05	95,292
December 03, 2024	667	676.55	676.55	681.9	662.05	213,510
December 02, 2024	668.4	665.35	665.35	671	660.75	37,985
November 29, 2024	662.6	668.4	668.4	673	650.1	75,588
November 28, 2024	652.9	659.3	659.3	667.4	639.85	63,416
November 27, 2024	659.45	649.65	649.65	674.35	647	121,264
November 26, 2024	634.8	649.7	649.7	661	632.05	204,438
November 25, 2024	616.05	627.65	627.65	633.45	612.6	110,888
November 22, 2024	592.6	607.2	607.2	609.5	589.8	57,985
November 21, 2024	592.05	592.6	592.6	598.9	589.7	69,400
November 19, 2024	590.65	590.15	590.15	602.7	589.85	39,940
November 18, 2024	611.75	590.65	590.65	619.25	589.9	116,077
November 14, 2024	610	609.4	609.4	621	607.05	125,006
November 13, 2024	603.95	606.85	606.85	614	586.05	308,933
November 12, 2024	586.45	604.1	604.1	609.2	583	273,567
November 11, 2024	537	583.95	583.95	609.95	518	645,974
November 08, 2024	555.9	537	537	555.9	533	72,254
November 07, 2024	565	551.5	551.5	569.55	544.05	79,315
November 06, 2024	530	563.3	563.3	569	526	248,262
November 05, 2024	470	537.45	537.45	545	468.9	540,958
November 04, 2024	498	477.1	477.1	498.15	455.35	86,470
November 01, 2024	498	499.2	499.2	500	495.1	14,101
October 31, 2024	484.35	491.95	491.95	494.5	480.7	40,616
October 30, 2024	485	487.35	487.35	489.95	475	52,355
October 29, 2024	465.2	484.4	484.4	489.6	464	86,129
October 28, 2024	457.95	462.85	462.85	478	444.9	72,477
October 25, 2024	478.9	456	456	478.9	454.7	83,994
October 24, 2024	490.25	478.15	478.15	490.95	475	37,519
October 23, 2024	476.75	490.25	490.25	496	470.85	48,203
October 22, 2024	505.8	478.95	478.95	505.8	473.1	78,647
October 21, 2024	515.8	503.35	503.35	519	497.5	54,568
October 18, 2024	495	494.75	494.75	496.55	489	6,658
October 17, 2024	501.75	499.8	499.8	507.65	496.3	42,550
October 16, 2024	505.5	500.2	500.2	505.7	495.35	57,512
October 15, 2024	511.25	503.1	503.1	519	499	61,320
October 14, 2024	518.7	511.25	511.25	521.1	509	52,312
October 11, 2024	500	516.1	516.1	518.65	498.4	50,526
October 10, 2024	507.9	502.8	502.8	508	500.65	41,031
October 09, 2024	508	504.5	504.5	518.7	502	63,699
October 08, 2024	494.45	508	508	518.7	487.3	133,096
October 07, 2024	505.35	494.4	494.4	513.5	490.1	91,879
October 04, 2024	516.35	512.55	512.55	518.45	505.3	97,884
October 03, 2024	520.95	516.35	516.35	524.95	510.7	75,895
October 01, 2024	527.65	523.8	523.8	530.75	521	47,099
September 30, 2024	534	526.05	526.05	534	521.05	79,137
September 27, 2024	538	533.5	533.5	541.35	528.35	58,135
September 26, 2024	531.8	532.3	532.3	536	524.15	106,435
September 25, 2024	544	531.1	531.1	545.1	529.8	144,620

Shankara Building Products Limited (SHANKARA.NS) NSE