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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	545	533.8	533.8	565	530.2	134,113
February 04, 2025	623	542.25	542.25	626.1	527.35	367,462
February 03, 2025	624.05	623	623	633.45	600.5	88,883
February 01, 2025	621.8	617.4	617.4	628.65	606.95	19,727
January 31, 2025	596.5	620.65	620.65	625	594.55	25,847
January 30, 2025	600.1	596.5	596.5	614.25	593	22,252
January 29, 2025	592.65	597.8	597.8	608.15	585.55	19,099
January 28, 2025	605.15	589.7	589.7	606.4	569	47,964
January 27, 2025	614.95	606.4	606.4	621.65	591.05	33,523
January 24, 2025	620	611.85	611.85	634.4	601.7	33,585
January 23, 2025	604	619.6	619.6	623	604	12,923
January 22, 2025	616.2	612.95	612.95	621.65	607	24,171
January 21, 2025	639	620.65	620.65	639	616	22,848
January 20, 2025	628.1	630.45	630.45	647.35	615	19,614
January 17, 2025	632.5	628.1	628.1	636.35	621.45	15,455
January 16, 2025	639	629.35	629.35	645.15	626.1	16,313
January 15, 2025	628.7	636.9	636.9	653.65	628.7	36,807
January 14, 2025	597.7	625.6	625.6	639.95	580.1	40,613
January 13, 2025	600	594.7	594.7	614.25	590	51,310
January 10, 2025	640	606.15	606.15	640	602.1	68,668
January 09, 2025	667	642.8	642.8	669.4	635	34,330
January 08, 2025	678	664.1	664.1	678	657	24,082
January 07, 2025	658.65	674.75	674.75	679.85	657.55	28,432
January 06, 2025	700.45	659.85	659.85	708.95	655	92,068
January 03, 2025	708	708.95	708.95	716	702	34,325
January 02, 2025	713.85	706.75	706.75	714.9	701	40,222
January 01, 2025	695.3	710.25	710.25	718.8	686.5	68,833
December 31, 2024	674.5	691.85	691.85	699	660.75	53,193
December 30, 2024	657.55	671.1	671.1	675	645.55	61,997
December 27, 2024	644.2	657.55	657.55	663.1	644.2	22,817
December 26, 2024	664.4	650.7	650.7	670.5	645	34,673
December 24, 2024	662.6	662.1	662.1	675	655	17,008
December 23, 2024	680	662.6	662.6	684.95	654.95	66,586
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

Shankara Building Products Limited (SHANKARA.NS) NSE