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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	45.9	44.85	44.85	45.9	44.01	13,067
November 25, 2025	46.04	44.7	44.7	46.04	44.55	233,836
November 24, 2025	43.63	45.14	45.14	45.49	43.63	19,382
November 21, 2025	45	45.12	45.12	46	44.3	24,032
November 19, 2025	43.1	43.75	43.75	43.99	42.82	117,606
November 18, 2025	43.75	43.7	43.7	44.1	42.81	250,299
November 17, 2025	43	43.75	43.75	45	41.9	211,500
November 14, 2025	43	42.4	42.4	43	42	5,424
November 13, 2025	44	42.34	42.34	44	42.1	15,589
November 12, 2025	44.75	43.26	43.26	44.75	42	16,576
November 11, 2025	44.02	42.88	42.88	45	42.5	20,581
November 10, 2025	45	44.02	44.02	45.12	43.91	4,733
November 07, 2025	44.47	44.23	44.23	44.88	43.8	2,671
November 06, 2025	44.98	44.58	44.58	44.98	43.75	12,554
November 04, 2025	45	44.21	44.21	45	43.55	15,096
November 03, 2025	44.88	44.2	44.2	45.24	43.95	23,851
October 31, 2025	44.92	44.88	44.88	48	44.25	41,135
October 30, 2025	43.66	44.5	44.5	45.5	43.6	41,374
October 29, 2025	44.77	44.21	44.21	45.36	44.01	13,084
October 28, 2025	44.18	44.76	44.76	45.36	44	11,942
October 27, 2025	45.88	45.32	45.32	46.41	43.62	29,414
October 24, 2025	45.26	45.88	45.88	46.25	45.26	10,482
October 23, 2025	48.4	45.26	45.26	48.41	45.1	14,381
October 21, 2025	47.49	46.05	46.05	47.49	42.6	25,908
October 20, 2025	42.11	44.01	44.01	44.61	42.11	12,139
October 17, 2025	45.56	44.01	44.01	45.65	43.4	18,170
October 16, 2025	45.36	44.81	44.81	46.18	44.5	20,747
October 15, 2025	48.9	45.52	45.52	48.9	44.75	41,441
October 14, 2025	46.5	46.54	46.54	48.09	46.3	27,654
October 13, 2025	49.1	47.5	47.5	49.1	47.1	25,599
October 10, 2025	48	48.97	48.97	49.29	47.21	37,140
October 09, 2025	46.5	47.6	47.6	47.87	46.4	29,402
October 08, 2025	48.5	47.03	47.03	49.59	46.5	88,859
October 07, 2025	50	49.97	49.97	51.81	49	76,907
October 06, 2025	47.22	49.4	49.4	50.29	46.58	51,836
October 03, 2025	47.98	47.22	47.22	47.98	46	46,849
October 01, 2025	45.65	46.3	46.3	47	43.64	109,158
September 30, 2025	46	44.49	44.49	46.5	43.06	49,178
September 29, 2025	45.82	45.85	45.85	47.59	45.32	53,545
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

Shradha Infraprojects Limited (SHRADHA.NS) NSE