Shradha Infraprojects Limited - SHRADHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39	40.09	40.09	40.5	38.51	3,709
February 19, 2026	38.78	39.3	39.3	39.96	38.78	3,678
February 18, 2026	42.9	38.96	38.96	42.95	38.56	17,854
February 17, 2026	37.48	41.59	41.59	43.7	37.48	132,626
February 16, 2026	39.6	37.48	37.48	39.6	36.83	4,308
February 13, 2026	38.43	37.76	37.76	38.5	37.1	9,063
February 12, 2026	40	37.67	37.67	40	37.3	5,126
February 11, 2026	38.76	38.19	38.19	39.25	38	2,951
February 10, 2026	37.55	38.76	38.76	39	37.55	12,314
February 09, 2026	40.4	38.2	38.2	40.4	37.52	5,433
February 06, 2026	38.95	37.77	37.77	39.01	37.2	5,536
February 05, 2026	38.54	38.94	38.94	39.4	37	10,337
February 04, 2026	37.11	38.54	38.54	39	37.11	3,493
February 03, 2026	38.28	38.02	38.02	38.65	37.7	25,502
February 02, 2026	41	38.28	38.28	41	38.26	1,701
February 01, 2026	42.68	38.89	38.89	42.68	38	2,529
January 30, 2026	39.26	39.74	39.74	41.9	39.26	11,262
January 29, 2026	39.01	40.81	40.81	41.37	38.5	13,800
January 28, 2026	38.35	39.38	39.38	42.43	38.35	4,277
January 27, 2026	38.2	39.37	39.37	40.37	38	20,061
January 23, 2026	40.26	39.42	39.42	40.26	39.06	13,583
January 22, 2026	38.61	40.25	40.25	40.89	38.61	11,147
January 21, 2026	37.2	40.26	40.26	41.99	37.2	112,183
January 20, 2026	38	38.53	38.53	41.79	37.51	31,223
January 19, 2026	41.11	39.94	39.94	41.11	39	44,232
January 16, 2026	41.6	40	40	41.6	39.23	11,722
January 14, 2026	40.23	40.19	40.19	41.85	39	11,347
January 13, 2026	36.9	39.91	39.91	41.4	35.56	93,306
January 12, 2026	36.27	35.24	35.24	38.5	34.65	24,737
January 09, 2026	37.88	37.01	37.01	38	37	9,794
January 08, 2026	38.38	37.88	37.88	38.38	37.1	1,611
January 07, 2026	39	37.67	37.67	39	36.5	16,698
January 06, 2026	37.65	38.49	38.49	38.9	37.65	2,315
January 05, 2026	37.34	37.88	37.88	39	37.34	2,192
January 02, 2026	38.5	37.34	37.34	38.74	36.9	22,997
January 01, 2026	38.1	38.25	38.25	39.5	37.7	13,321
December 31, 2025	37.66	38.63	38.63	39.2	37.65	7,790
December 30, 2025	38.19	37.63	37.63	40	36.93	18,198
December 29, 2025	39.73	38.55	38.55	40.96	37.15	36,119
December 26, 2025	40	39.92	39.92	40.78	39.22	7,300
December 24, 2025	40	40.06	40.06	40.5	39.5	9,895
December 23, 2025	39.36	39.56	39.56	40.19	39.06	8,626
December 22, 2025	40.4	39.35	39.35	41.12	39	25,129
December 19, 2025	41.62	39.54	39.54	41.62	39.36	16,270
December 18, 2025	38.7	41.62	41.62	43.4	38.13	1.4M
December 17, 2025	38.94	38.35	38.35	39.45	38.1	5,003
December 16, 2025	40	38.98	38.98	40	38.91	4,128
December 15, 2025	39.46	39	39	40.57	38.51	27,874
December 12, 2025	40.8	39.46	39.46	40.9	39.3	18,882
December 11, 2025	41.88	39.22	39.22	41.88	38	36,606
December 10, 2025	42.06	41.54	41.54	42.79	41.5	3,129
December 09, 2025	41.76	42.06	42.06	43.05	41.15	7,969
December 08, 2025	42.51	41.93	41.93	42.84	41.15	22,273
December 05, 2025	43	41.85	41.85	43	41.6	11,348
December 04, 2025	41.3	43	43	43.27	41.3	16,822
December 03, 2025	42.12	42.37	42.37	43.6	41.03	22,299
December 02, 2025	42.72	43.07	43.07	44.24	42.3	130,267
December 01, 2025	44.89	42.72	42.72	44.89	42.55	130,396
November 28, 2025	44.51	43.59	43.59	44.9	43.2	114,097
November 27, 2025	44.9	44.48	44.48	45.35	42.87	180,335

Shradha Infraprojects Limited (SHRADHA.NS) NSE