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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shankara Building Products Limited (SHANKARA.NS) NSE