Shardul Securities Limited (BOM:512393)
India
· Delayed Price · Currency is INR 28.31
-1.09 (-3.71%)
At close: Apr 29, 2026
Shardul Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.70 | 29.59 | 26.61 | 28.31 | 28.31 | -3.71% | 350 |
| Apr 28, 2026 | 29.90 | 29.90 | 27.30 | 29.40 | 29.40 | 8.81% | 4,372 |
| Apr 27, 2026 | 28.90 | 30.00 | 26.00 | 27.02 | 27.02 | -6.83% | 3,289 |
| Apr 24, 2026 | 29.90 | 30.00 | 29.00 | 29.00 | 29.00 | -0.68% | 1,098 |
| Apr 23, 2026 | 29.39 | 29.55 | 28.06 | 29.20 | 29.20 | 0.55% | 3,958 |
| Apr 22, 2026 | 27.25 | 29.97 | 27.00 | 29.04 | 29.04 | 6.57% | 1,371 |
| Apr 21, 2026 | 29.90 | 29.90 | 27.25 | 27.25 | 27.25 | 1.98% | 120 |
| Apr 20, 2026 | 28.00 | 29.69 | 26.00 | 26.72 | 26.72 | -1.73% | 3,348 |
| Apr 17, 2026 | 29.49 | 29.59 | 27.00 | 27.19 | 27.19 | -1.34% | 13,712 |
| Apr 16, 2026 | 29.50 | 29.50 | 27.50 | 27.56 | 27.56 | -2.48% | 5,605 |
| Apr 15, 2026 | 29.65 | 29.65 | 27.70 | 28.26 | 28.26 | -0.42% | 6,200 |
| Apr 13, 2026 | 24.32 | 29.69 | 24.32 | 28.38 | 28.38 | 2.31% | 4,721 |
| Apr 10, 2026 | 28.99 | 28.99 | 26.30 | 27.74 | 27.74 | 2.51% | 1,760 |
| Apr 9, 2026 | 29.45 | 29.45 | 25.65 | 27.06 | 27.06 | -1.10% | 9,030 |
| Apr 8, 2026 | 27.00 | 27.84 | 26.16 | 27.36 | 27.36 | 8.83% | 7,890 |
| Apr 7, 2026 | 25.30 | 25.99 | 23.50 | 25.14 | 25.14 | -4.05% | 12,623 |
| Apr 6, 2026 | 26.90 | 26.90 | 22.35 | 26.20 | 26.20 | 8.49% | 6,407 |
| Apr 2, 2026 | 27.50 | 27.50 | 24.00 | 24.15 | 24.15 | -0.33% | 1,775 |
| Apr 1, 2026 | 24.70 | 24.70 | 23.01 | 24.23 | 24.23 | 11.66% | 3,012 |
| Mar 30, 2026 | 21.46 | 24.29 | 21.40 | 21.70 | 21.70 | 0.65% | 2,473 |
| Mar 27, 2026 | 22.50 | 23.00 | 20.15 | 21.56 | 21.56 | -9.14% | 13,168 |
| Mar 25, 2026 | 24.99 | 24.99 | 23.25 | 23.73 | 23.73 | 0.89% | 23,180 |
| Mar 24, 2026 | 24.90 | 24.90 | 22.00 | 23.52 | 23.52 | 5.14% | 102,386 |
| Mar 23, 2026 | 24.61 | 24.61 | 20.14 | 22.37 | 22.37 | -6.79% | 13,350 |
| Mar 20, 2026 | 26.10 | 26.10 | 23.80 | 24.00 | 24.00 | -4.04% | 14,584 |
| Mar 19, 2026 | 26.50 | 26.54 | 23.32 | 25.01 | 25.01 | -5.62% | 4,095 |
| Mar 18, 2026 | 26.40 | 27.25 | 25.55 | 26.50 | 26.50 | 4.54% | 6,709 |
| Mar 17, 2026 | 27.99 | 27.99 | 25.12 | 25.35 | 25.35 | -0.51% | 2,008 |
| Mar 16, 2026 | 27.89 | 27.89 | 25.40 | 25.48 | 25.48 | -5.59% | 2,873 |
| Mar 13, 2026 | 26.71 | 27.68 | 26.10 | 26.99 | 26.99 | -0.95% | 2,006 |
| Mar 12, 2026 | 28.00 | 28.00 | 25.00 | 27.25 | 27.25 | -2.68% | 12,552 |
| Mar 11, 2026 | 28.25 | 28.31 | 27.00 | 28.00 | 28.00 | -1.10% | 607 |
| Mar 10, 2026 | 28.99 | 29.45 | 27.50 | 28.31 | 28.31 | 4.85% | 6,532 |
| Mar 9, 2026 | 25.43 | 30.00 | 25.43 | 27.00 | 27.00 | -3.47% | 6,473 |
| Mar 6, 2026 | 27.98 | 27.98 | 26.67 | 27.97 | 27.97 | -1.48% | 290 |
| Mar 5, 2026 | 28.50 | 28.50 | 26.11 | 28.39 | 28.39 | 3.95% | 1,305 |
| Mar 4, 2026 | 26.02 | 29.45 | 26.02 | 27.31 | 27.31 | -1.90% | 4,001 |
| Mar 2, 2026 | 30.59 | 30.59 | 27.00 | 27.84 | 27.84 | -7.17% | 7,753 |
| Feb 27, 2026 | 30.99 | 30.99 | 28.41 | 29.99 | 29.99 | 4.06% | 3,931 |
| Feb 26, 2026 | 30.89 | 30.89 | 28.22 | 28.82 | 28.82 | 1.41% | 173 |
| Feb 25, 2026 | 30.90 | 30.90 | 28.30 | 28.42 | 28.42 | -0.46% | 6,289 |
| Feb 24, 2026 | 29.68 | 31.34 | 28.55 | 28.55 | 28.55 | -3.81% | 1,874 |
| Feb 23, 2026 | 32.95 | 32.95 | 28.89 | 29.68 | 29.68 | 3.23% | 11,841 |
| Feb 20, 2026 | 29.70 | 31.90 | 28.00 | 28.75 | 28.75 | -1.27% | 5,652 |
| Feb 19, 2026 | 32.50 | 32.50 | 29.10 | 29.12 | 29.12 | -6.06% | 1,524 |
| Feb 18, 2026 | 28.05 | 31.00 | 28.05 | 31.00 | 31.00 | -1.24% | 3,210 |
| Feb 17, 2026 | 29.00 | 32.60 | 27.00 | 31.39 | 31.39 | 3.73% | 3,452 |
| Feb 16, 2026 | 32.40 | 32.40 | 30.00 | 30.26 | 30.26 | 1.89% | 525 |
| Feb 13, 2026 | 31.20 | 31.20 | 29.70 | 29.70 | 29.70 | -4.93% | 674 |
| Feb 12, 2026 | 33.90 | 33.90 | 30.61 | 31.24 | 31.24 | 4.10% | 1,062 |
| Feb 11, 2026 | 32.00 | 32.00 | 29.94 | 30.01 | 30.01 | -0.92% | 9,192 |
| Feb 10, 2026 | 31.20 | 33.30 | 30.00 | 30.29 | 30.29 | -4.60% | 3,571 |
| Feb 9, 2026 | 31.95 | 32.90 | 30.00 | 31.75 | 31.75 | -0.63% | 568 |
| Feb 6, 2026 | 32.45 | 32.45 | 28.75 | 31.95 | 31.95 | 3.06% | 1,358 |
| Feb 5, 2026 | 31.99 | 31.99 | 29.25 | 31.00 | 31.00 | 0.71% | 6,120 |
| Feb 4, 2026 | 33.62 | 33.62 | 30.70 | 30.78 | 30.78 | 0.16% | 704 |
| Feb 3, 2026 | 33.95 | 33.96 | 30.60 | 30.73 | 30.73 | -0.87% | 6,310 |
| Feb 2, 2026 | 30.00 | 32.99 | 30.00 | 31.00 | 31.00 | -5.46% | 2,194 |
| Feb 1, 2026 | 33.98 | 33.98 | 31.84 | 32.79 | 32.79 | 4.86% | 574 |
| Jan 30, 2026 | 28.66 | 31.77 | 28.66 | 31.27 | 31.27 | -0.22% | 2,163 |
| Jan 29, 2026 | 34.49 | 34.70 | 31.00 | 31.34 | 31.34 | -0.89% | 1,423 |
| Jan 28, 2026 | 31.94 | 33.68 | 31.11 | 31.62 | 31.62 | -1.00% | 2,414 |
| Jan 27, 2026 | 31.01 | 31.97 | 29.00 | 31.94 | 31.94 | 2.04% | 3,111 |
| Jan 23, 2026 | 33.20 | 33.79 | 31.15 | 31.30 | 31.30 | -5.04% | 1,558 |
| Jan 22, 2026 | 31.57 | 33.12 | 31.15 | 32.96 | 32.96 | 4.44% | 5,153 |
| Jan 21, 2026 | 32.04 | 32.04 | 31.50 | 31.56 | 31.56 | -1.50% | 2,040 |
| Jan 20, 2026 | 32.76 | 33.97 | 31.99 | 32.04 | 32.04 | -4.30% | 8,881 |
| Jan 19, 2026 | 33.85 | 33.85 | 33.10 | 33.48 | 33.48 | 0.60% | 663 |
| Jan 16, 2026 | 33.88 | 33.89 | 33.01 | 33.28 | 33.28 | -1.77% | 1,489 |
| Jan 14, 2026 | 33.08 | 34.90 | 33.02 | 33.88 | 33.88 | 0.39% | 875 |
| Jan 13, 2026 | 33.01 | 35.79 | 33.01 | 33.75 | 33.75 | 1.32% | 3,508 |
| Jan 12, 2026 | 32.75 | 35.98 | 32.75 | 33.31 | 33.31 | -1.86% | 2,489 |
| Jan 9, 2026 | 36.50 | 36.50 | 33.00 | 33.94 | 33.94 | -4.58% | 12,728 |
| Jan 8, 2026 | 36.32 | 37.78 | 35.20 | 35.57 | 35.57 | -4.02% | 1,557 |
| Jan 7, 2026 | 36.20 | 37.70 | 35.00 | 37.06 | 37.06 | 2.23% | 3,571 |
| Jan 6, 2026 | 37.60 | 37.60 | 35.01 | 36.25 | 36.25 | 1.71% | 197 |
| Jan 5, 2026 | 33.23 | 35.80 | 33.23 | 35.64 | 35.64 | 0.39% | 4,528 |
| Jan 2, 2026 | 33.55 | 35.75 | 33.55 | 35.50 | 35.50 | 3.71% | 3,637 |
| Jan 1, 2026 | 35.00 | 35.00 | 33.50 | 34.23 | 34.23 | 0.15% | 3,729 |
| Dec 31, 2025 | 35.85 | 35.85 | 34.05 | 34.18 | 34.18 | - | 2,012 |
| Dec 30, 2025 | 35.45 | 35.45 | 34.01 | 34.18 | 34.18 | 0.50% | 1,756 |
| Dec 29, 2025 | 35.00 | 35.00 | 33.75 | 34.01 | 34.01 | -0.15% | 5,557 |
| Dec 26, 2025 | 36.45 | 36.50 | 33.10 | 34.06 | 34.06 | -2.52% | 11,135 |
| Dec 24, 2025 | 35.25 | 36.00 | 34.87 | 34.94 | 34.94 | -0.74% | 4,283 |
| Dec 23, 2025 | 37.00 | 37.00 | 34.70 | 35.20 | 35.20 | -0.42% | 4,117 |
| Dec 22, 2025 | 35.91 | 36.80 | 34.50 | 35.35 | 35.35 | 0.40% | 2,510 |
| Dec 19, 2025 | 35.00 | 36.45 | 34.00 | 35.21 | 35.21 | 0.60% | 2,185 |
| Dec 18, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -1.63% | 3,316 |
| Dec 17, 2025 | 36.01 | 36.40 | 35.47 | 35.58 | 35.58 | 0.79% | 1,279 |
| Dec 16, 2025 | 34.05 | 37.50 | 34.05 | 35.30 | 35.30 | 0.57% | 1,051 |
| Dec 15, 2025 | 34.25 | 36.59 | 34.25 | 35.10 | 35.10 | -0.23% | 4,707 |
| Dec 12, 2025 | 35.40 | 36.99 | 34.30 | 35.18 | 35.18 | -0.59% | 6,293 |
| Dec 11, 2025 | 37.05 | 37.50 | 35.01 | 35.39 | 35.39 | -2.16% | 9,757 |
| Dec 10, 2025 | 35.30 | 36.99 | 35.30 | 36.17 | 36.17 | 3.76% | 5,504 |
| Dec 9, 2025 | 34.99 | 36.83 | 34.15 | 34.86 | 34.86 | -0.88% | 10,192 |
| Dec 8, 2025 | 36.50 | 38.30 | 34.50 | 35.17 | 35.17 | -3.64% | 9,382 |
| Dec 5, 2025 | 39.60 | 39.60 | 36.30 | 36.50 | 36.50 | -4.15% | 1,361 |
| Dec 4, 2025 | 37.00 | 38.25 | 37.00 | 38.08 | 38.08 | 4.27% | 3,747 |
| Dec 3, 2025 | 36.70 | 38.55 | 36.04 | 36.52 | 36.52 | -3.21% | 4,598 |
| Dec 2, 2025 | 38.50 | 38.50 | 36.40 | 37.73 | 37.73 | 0.53% | 1,964 |