Shukra Pharmaceuticals Limited (BOM:524632)
India
· Delayed Price · Currency is INR 40.78
-0.65 (-1.57%)
At close: Mar 9, 2026
Shukra Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.39 | 42.00 | 39.36 | 40.78 | 40.78 | -1.57% | 264,076 |
| Mar 6, 2026 | 45.32 | 45.33 | 41.03 | 41.43 | 41.43 | -4.05% | 966,381 |
| Mar 5, 2026 | 43.17 | 43.18 | 43.17 | 43.18 | 43.18 | 4.98% | 686,435 |
| Mar 4, 2026 | 37.23 | 41.13 | 37.23 | 41.13 | 41.13 | 4.98% | 354,499 |
| Mar 2, 2026 | 39.20 | 40.40 | 39.18 | 39.18 | 39.18 | -5.00% | 78,447 |
| Feb 27, 2026 | 40.98 | 41.50 | 38.20 | 41.24 | 41.24 | 2.89% | 278,470 |
| Feb 26, 2026 | 40.89 | 40.89 | 39.00 | 40.08 | 40.08 | 2.59% | 217,641 |
| Feb 25, 2026 | 37.75 | 39.10 | 37.00 | 39.07 | 39.07 | 4.33% | 348,789 |
| Feb 24, 2026 | 35.82 | 37.71 | 34.15 | 37.45 | 37.45 | 4.26% | 271,832 |
| Feb 23, 2026 | 37.87 | 38.19 | 35.57 | 35.92 | 35.92 | -4.06% | 274,006 |
| Feb 20, 2026 | 39.50 | 39.60 | 37.43 | 37.44 | 37.44 | -4.97% | 224,953 |
| Feb 19, 2026 | 39.39 | 40.79 | 39.00 | 39.40 | 39.40 | 0.03% | 155,160 |
| Feb 18, 2026 | 40.26 | 42.20 | 39.18 | 39.39 | 39.39 | -4.49% | 375,276 |
| Feb 17, 2026 | 42.50 | 42.87 | 40.60 | 41.24 | 41.24 | -2.04% | 173,535 |
| Feb 16, 2026 | 39.50 | 42.13 | 39.50 | 42.10 | 42.10 | 4.91% | 343,549 |
| Feb 13, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -5.00% | 108,412 |
| Feb 12, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -4.99% | 59,795 |
| Feb 11, 2026 | 46.60 | 46.60 | 44.46 | 44.46 | 44.46 | -4.98% | 354,995 |
| Feb 10, 2026 | 45.50 | 46.79 | 43.75 | 46.79 | 46.79 | 4.98% | 781,259 |
| Feb 9, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 4.99% | 49,662 |
| Feb 6, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 5.00% | 51,819 |
| Feb 5, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 4.99% | 106,414 |
| Feb 4, 2026 | 39.60 | 40.98 | 38.02 | 38.51 | 38.51 | -2.78% | 204,002 |
| Feb 3, 2026 | 38.49 | 39.66 | 38.05 | 39.61 | 39.61 | 4.84% | 260,701 |
| Feb 2, 2026 | 39.18 | 39.23 | 37.75 | 37.78 | 37.78 | -4.91% | 174,581 |
| Feb 1, 2026 | 38.55 | 40.99 | 38.49 | 39.73 | 39.73 | -1.93% | 212,838 |
| Jan 30, 2026 | 40.78 | 43.73 | 40.51 | 40.51 | 40.51 | -5.00% | 217,995 |
| Jan 29, 2026 | 40.00 | 42.65 | 38.59 | 42.64 | 42.64 | 4.97% | 606,944 |
| Jan 28, 2026 | 40.62 | 41.89 | 40.62 | 40.62 | 40.62 | -4.98% | 155,018 |
| Jan 27, 2026 | 44.69 | 44.69 | 42.75 | 42.75 | 42.75 | -5.00% | 134,916 |
| Jan 23, 2026 | 41.42 | 45.78 | 41.42 | 45.00 | 45.00 | 3.21% | 477,180 |
| Jan 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.99% | 82,698 |
| Jan 21, 2026 | 45.89 | 47.00 | 45.89 | 45.89 | 45.89 | -4.99% | 278,729 |
| Jan 20, 2026 | 48.30 | 49.99 | 48.30 | 48.30 | 48.30 | -5.00% | 143,074 |
| Jan 19, 2026 | 55.74 | 55.80 | 50.84 | 50.84 | 50.84 | -4.99% | 249,239 |
| Jan 16, 2026 | 51.08 | 53.63 | 51.08 | 53.51 | 53.51 | 4.76% | 235,859 |
| Jan 14, 2026 | 48.67 | 51.10 | 48.59 | 51.08 | 51.08 | 4.95% | 283,962 |
| Jan 13, 2026 | 45.60 | 48.95 | 44.60 | 48.67 | 48.67 | 4.40% | 297,029 |
| Jan 12, 2026 | 44.94 | 49.66 | 44.94 | 46.62 | 46.62 | -1.44% | 464,138 |
| Jan 9, 2026 | 48.02 | 48.50 | 47.30 | 47.30 | 47.30 | -4.98% | 205,525 |
| Jan 8, 2026 | 49.62 | 54.00 | 49.62 | 49.78 | 49.78 | -4.69% | 336,763 |
| Jan 7, 2026 | 49.23 | 54.02 | 48.88 | 52.23 | 52.23 | 1.52% | 491,702 |
| Jan 6, 2026 | 51.45 | 53.88 | 51.45 | 51.45 | 51.45 | -4.99% | 188,304 |
| Jan 5, 2026 | 57.50 | 57.50 | 54.15 | 54.15 | 54.15 | -4.98% | 256,171 |
| Jan 2, 2026 | 53.52 | 58.70 | 53.48 | 56.99 | 56.99 | 1.24% | 355,684 |
| Jan 1, 2026 | 56.29 | 58.99 | 56.29 | 56.29 | 56.29 | -5.00% | 279,191 |
| Dec 31, 2025 | 62.00 | 62.36 | 59.25 | 59.25 | 59.25 | -4.99% | 330,143 |
| Dec 30, 2025 | 62.50 | 64.50 | 58.61 | 62.36 | 62.36 | 1.09% | 751,459 |
| Dec 29, 2025 | 61.69 | 61.69 | 55.83 | 61.69 | 61.69 | 4.99% | 927,292 |
| Dec 26, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 4.98% | 271,888 |
| Dec 24, 2025 | 50.65 | 55.97 | 50.65 | 55.97 | 55.97 | 4.99% | 571,889 |
| Dec 23, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -4.99% | 81,069 |
| Dec 22, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -4.99% | 53,585 |
| Dec 19, 2025 | 65.26 | 65.26 | 59.06 | 59.06 | 59.06 | -4.99% | 783,388 |
| Dec 18, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 5.00% | 282,267 |
| Dec 17, 2025 | 58.99 | 59.20 | 57.52 | 59.20 | 59.20 | 4.98% | 314,054 |
| Dec 16, 2025 | 56.39 | 56.39 | 56.38 | 56.39 | 56.39 | 4.99% | 451,658 |
| Dec 15, 2025 | 53.71 | 53.71 | 52.43 | 53.71 | 53.71 | 4.98% | 549,751 |
| Dec 12, 2025 | 46.33 | 51.19 | 46.33 | 51.16 | 51.16 | 4.92% | 754,848 |
| Dec 11, 2025 | 48.76 | 48.76 | 44.12 | 48.76 | 48.76 | 5.00% | 662,518 |
| Dec 10, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 5.00% | 60,749 |
| Dec 9, 2025 | 44.00 | 44.23 | 43.00 | 44.23 | 44.23 | 4.98% | 301,509 |
| Dec 8, 2025 | 40.13 | 42.13 | 39.51 | 42.13 | 42.13 | 4.98% | 912,930 |
| Dec 5, 2025 | 40.39 | 41.00 | 38.50 | 40.13 | 40.13 | 1.36% | 166,766 |
| Dec 4, 2025 | 38.99 | 40.20 | 37.80 | 39.59 | 39.59 | 3.21% | 337,380 |
| Dec 3, 2025 | 38.84 | 40.20 | 38.00 | 38.36 | 38.36 | -1.24% | 152,000 |
| Dec 2, 2025 | 37.99 | 40.00 | 36.70 | 38.84 | 38.84 | 1.94% | 317,172 |
| Dec 1, 2025 | 38.68 | 39.43 | 37.00 | 38.10 | 38.10 | -1.50% | 294,472 |
| Nov 28, 2025 | 38.30 | 39.40 | 35.73 | 38.68 | 38.68 | 2.98% | 291,105 |
| Nov 27, 2025 | 37.01 | 38.74 | 37.01 | 37.56 | 37.56 | -3.05% | 330,444 |
| Nov 26, 2025 | 39.54 | 41.89 | 37.95 | 38.74 | 38.74 | -3.00% | 670,835 |
| Nov 25, 2025 | 36.91 | 40.79 | 36.91 | 39.94 | 39.94 | 2.81% | 724,327 |
| Nov 24, 2025 | 39.00 | 41.95 | 38.85 | 38.85 | 38.85 | -4.99% | 159,447 |
| Nov 21, 2025 | 42.55 | 42.55 | 40.89 | 40.89 | 40.89 | -1.99% | 447,291 |
| Nov 20, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -2.00% | 106,940 |
| Nov 19, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.98% | 115,919 |
| Nov 18, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -1.99% | 404,870 |
| Nov 17, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 1.98% | 373,656 |
| Nov 14, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 2.00% | 279,476 |
| Nov 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.99% | 107,406 |
| Nov 12, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.98% | 280,588 |
| Nov 11, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1.99% | 210,155 |
| Nov 10, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.98% | 191,206 |
| Nov 7, 2025 | 40.96 | 40.97 | 40.96 | 40.97 | 40.97 | 1.99% | 622,773 |
| Nov 6, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.98% | 496,316 |
| Nov 4, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.99% | 68,897 |
| Nov 3, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -2.00% | 71,294 |
| Oct 31, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.98% | 84,574 |
| Oct 30, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.99% | 237,309 |
| Oct 29, 2025 | 42.70 | 42.70 | 41.06 | 42.69 | 42.69 | 1.91% | 948,056 |
| Oct 28, 2025 | 40.25 | 41.89 | 40.25 | 41.89 | 41.89 | 2.00% | 1,573,893 |
| Oct 27, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.99% | 115,150 |
| Oct 24, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.98% | 38,557 |
| Oct 23, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.99% | 46,056 |
| Oct 21, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.98% | 15,651 |
| Oct 20, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 1.99% | 100,869 |
| Oct 17, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 2.00% | 54,536 |
| Oct 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.98% | 85,694 |
| Oct 15, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.99% | 852,766 |
| Oct 14, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.98% | 87,216 |