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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.4	45.82	45.82	47.97	45.5	53,662
September 25, 2025	45.5	46.47	46.47	46.98	45.14	37,039
September 24, 2025	47.6	45.54	45.54	48.24	44.45	78,063
September 23, 2025	51.24	47.08	47.08	51.24	46.63	60,378
September 22, 2025	51.65	50.04	50.04	51.65	49.73	43,668
September 19, 2025	51.09	49.73	49.73	51.1	48.2	74,693
September 18, 2025	50.3	51.11	51.11	51.97	49.52	84,597
September 17, 2025	57.2	50	50	57.2	49.51	183,448
September 16, 2025	58.95	55.6	55.6	58.95	54.81	291,554
September 15, 2025	60.01	62.93	62.93	64.9	59.81	253,474
September 12, 2025	61.3	60.01	60.01	61.3	58.92	36,447
September 11, 2025	62.51	59.44	59.44	62.59	59.01	94,021
September 10, 2025	60.2	60.97	60.97	61.15	59.55	16,016
September 09, 2025	64	59.75	59.75	64	59.21	46,503
September 08, 2025	59.2	62.61	62.61	62.99	59.2	31,720
September 05, 2025	64.33	60.03	60.03	64.33	59.4	49,981
September 04, 2025	63	63.98	63.98	64.4	60.5	66,468
September 03, 2025	60	60.65	60.65	61.1	59.38	18,494
September 02, 2025	63.4	59.2	59.2	63.4	58.05	25,343
September 01, 2025	60.3	60.65	60.65	61.48	59.21	13,400
August 29, 2025	59	60	60	60.57	58.5	14,123
August 28, 2025	60.85	58.82	58.82	60.85	58.2	17,504
August 26, 2025	62.89	59.95	59.95	63.29	59.11	26,255
August 25, 2025	61.51	61.99	61.99	64.03	57.55	11,038
August 22, 2025	64.99	63.46	63.46	64.99	63.35	8,094
August 21, 2025	63.4	63.92	63.92	65.02	62.65	19,704
August 20, 2025	64.42	62.72	62.72	64.42	62.1	12,486
August 19, 2025	62.99	63.16	63.16	63.34	60.57	12,053
August 18, 2025	64.9	61.78	61.78	64.9	60.21	1.02M
August 14, 2025	61.92	61.74	61.74	62.77	61.51	6,466
August 13, 2025	63.25	63.1	63.1	64.94	62.01	30,333
August 12, 2025	66.37	62.38	62.38	66.37	62.05	18,459
August 11, 2025	59.98	66.03	66.03	69.5	59	83,937
August 08, 2025	61	58.8	58.8	63.79	58.55	19,383
August 07, 2025	60.18	60.59	60.59	62.49	58.21	10,789
August 06, 2025	61.94	61.87	61.87	62.99	60	8,782
August 05, 2025	62.55	62.42	62.42	63.42	61.62	9,218
August 04, 2025	60	61.85	61.85	64.99	60	15,569
August 01, 2025	63	60.34	60.34	63	60	16,668
July 31, 2025	63.2	60.82	60.82	65	60.1	19,543
July 30, 2025	66.93	63.2	63.2	66.93	62.52	22,422
July 29, 2025	62.1	66.93	66.93	68	62.1	33,430
July 28, 2025	67	64.87	64.87	67.51	62.08	44,735
July 25, 2025	70.26	67.78	67.78	70.26	67.49	25,840
July 24, 2025	70.35	68.33	68.33	70.89	67.99	30,122
July 23, 2025	70.6	68.96	68.96	70.6	67.33	24,468
July 22, 2025	66.45	68.14	68.14	71.98	66.45	47,221
July 21, 2025	67.06	66.45	66.45	68.53	65	57,921
July 18, 2025	70.38	68	68	71.95	67.5	37,018
July 17, 2025	70.51	70.37	70.37	71.21	69.72	25,176
July 16, 2025	72.53	70.8	70.8	72.53	70.4	17,068
July 15, 2025	75.89	71.98	71.98	75.89	70.63	8,233
July 14, 2025	74.8	71.89	71.89	74.8	71.54	10,026
July 11, 2025	70.27	73.95	73.95	74.8	70.27	15,172
July 10, 2025	74.9	71.46	71.46	74.9	71	7,470
July 09, 2025	71.05	71.52	71.52	72.98	71	7,725
July 08, 2025	78.8	72.79	72.79	78.8	70.5	45,770
July 07, 2025	68.25	75.12	75.12	81.2	66	47,062
July 04, 2025	71.33	68.88	68.88	74.63	68.31	23,280
July 03, 2025	71.8	71.35	71.35	73.25	70.5	6,951

Shradha Infraprojects Limited (SHRADHA.NS) NSE