Shetron Limited (BOM:526137)
India
· Delayed Price · Currency is INR 93.12
+1.71 (1.87%)
At close: Apr 28, 2026
Shetron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.40 | 99.50 | 89.00 | 93.12 | 93.12 | 1.87% | 5,721 |
| Apr 27, 2026 | 98.99 | 101.99 | 83.80 | 91.41 | 91.41 | -4.22% | 19,935 |
| Apr 24, 2026 | 113.89 | 113.89 | 92.20 | 95.44 | 95.44 | -11.08% | 10,028 |
| Apr 23, 2026 | 106.06 | 109.99 | 105.00 | 107.33 | 107.33 | -3.31% | 3,730 |
| Apr 22, 2026 | 105.99 | 111.00 | 105.99 | 111.00 | 111.00 | 5.45% | 1,977 |
| Apr 21, 2026 | 102.50 | 106.99 | 102.50 | 105.26 | 105.26 | -1.62% | 1,080 |
| Apr 20, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 1.35% | 37 |
| Apr 17, 2026 | 103.12 | 106.99 | 103.12 | 105.56 | 105.56 | -1.80% | 279 |
| Apr 16, 2026 | 114.00 | 114.00 | 102.33 | 107.49 | 107.49 | 2.37% | 334 |
| Apr 15, 2026 | 104.12 | 105.00 | 101.04 | 105.00 | 105.00 | 1.51% | 333 |
| Apr 13, 2026 | 106.80 | 107.00 | 102.10 | 103.44 | 103.44 | -5.10% | 1,128 |
| Apr 10, 2026 | 101.00 | 116.99 | 100.00 | 109.00 | 109.00 | 7.35% | 750 |
| Apr 8, 2026 | 99.80 | 103.85 | 99.80 | 101.54 | 101.54 | 5.22% | 398 |
| Apr 7, 2026 | 96.80 | 98.99 | 96.50 | 96.50 | 96.50 | -0.97% | 122 |
| Apr 6, 2026 | 99.00 | 99.00 | 96.51 | 97.45 | 97.45 | -2.04% | 467 |
| Apr 2, 2026 | 97.95 | 100.90 | 97.95 | 99.48 | 99.48 | 0.91% | 404 |
| Apr 1, 2026 | 100.24 | 100.24 | 98.00 | 98.58 | 98.58 | 7.62% | 3 |
| Mar 30, 2026 | 90.10 | 93.75 | 85.35 | 91.60 | 91.60 | -3.17% | 8,524 |
| Mar 27, 2026 | 100.00 | 100.00 | 91.10 | 94.60 | 94.60 | -2.12% | 9,450 |
| Mar 25, 2026 | 98.00 | 101.55 | 96.50 | 96.65 | 96.65 | -1.73% | 3,696 |
| Mar 24, 2026 | 96.85 | 100.00 | 96.85 | 98.35 | 98.35 | -0.51% | 15,684 |
| Mar 23, 2026 | 89.50 | 100.00 | 89.50 | 98.85 | 98.85 | 6.98% | 8,003 |
| Mar 20, 2026 | 95.25 | 97.60 | 89.25 | 92.40 | 92.40 | 1.04% | 15,815 |
| Mar 19, 2026 | 104.85 | 104.85 | 89.05 | 91.45 | 91.45 | -6.35% | 18,796 |
| Mar 18, 2026 | 100.50 | 105.00 | 97.00 | 97.65 | 97.65 | -2.50% | 7,340 |
| Mar 17, 2026 | 100.75 | 100.75 | 95.25 | 100.15 | 100.15 | 5.64% | 579 |
| Mar 16, 2026 | 89.25 | 98.00 | 89.25 | 94.80 | 94.80 | -5.62% | 4,618 |
| Mar 13, 2026 | 99.40 | 103.65 | 97.20 | 100.45 | 100.45 | 1.06% | 727 |
| Mar 11, 2026 | 100.00 | 100.00 | 98.00 | 99.40 | 99.40 | -0.85% | 3,257 |
| Mar 10, 2026 | 105.75 | 105.75 | 99.05 | 100.25 | 100.25 | 1.57% | 2,952 |
| Mar 9, 2026 | 94.30 | 113.00 | 93.85 | 98.70 | 98.70 | 4.56% | 4,107 |
| Mar 6, 2026 | 104.50 | 104.50 | 93.25 | 94.40 | 94.40 | -2.93% | 5,843 |
| Mar 5, 2026 | 102.50 | 102.50 | 95.40 | 97.25 | 97.25 | 2.10% | 2,042 |
| Mar 4, 2026 | 104.00 | 105.00 | 94.00 | 95.25 | 95.25 | -9.20% | 9,885 |
| Mar 2, 2026 | 109.00 | 111.90 | 104.90 | 104.90 | 104.90 | -3.76% | 1,346 |
| Feb 27, 2026 | 109.95 | 109.95 | 109.00 | 109.00 | 109.00 | -0.77% | 232 |
| Feb 26, 2026 | 111.30 | 113.25 | 109.00 | 109.85 | 109.85 | -3.05% | 1,276 |
| Feb 25, 2026 | 114.95 | 117.90 | 111.20 | 113.30 | 113.30 | 3.61% | 1,834 |
| Feb 24, 2026 | 111.70 | 111.70 | 109.35 | 109.35 | 109.35 | -2.10% | 543 |
| Feb 23, 2026 | 109.50 | 118.00 | 109.50 | 111.70 | 111.70 | 2.01% | 2,398 |
| Feb 20, 2026 | 114.00 | 114.00 | 108.20 | 109.50 | 109.50 | -1.88% | 1,146 |
| Feb 19, 2026 | 113.05 | 113.05 | 111.10 | 111.60 | 111.60 | -0.67% | 1,295 |
| Feb 18, 2026 | 116.05 | 118.75 | 112.00 | 112.35 | 112.35 | -3.93% | 1,944 |
| Feb 17, 2026 | 115.50 | 118.55 | 112.00 | 116.95 | 116.95 | 4.09% | 2,828 |
| Feb 16, 2026 | 119.70 | 119.70 | 111.00 | 112.35 | 112.35 | -3.73% | 1,166 |
| Feb 13, 2026 | 112.05 | 118.85 | 112.05 | 116.70 | 116.70 | 4.24% | 1,968 |
| Feb 12, 2026 | 116.00 | 116.00 | 110.80 | 111.95 | 111.95 | -3.49% | 11,668 |
| Feb 11, 2026 | 114.70 | 121.80 | 113.30 | 116.00 | 116.00 | -0.94% | 1,639 |
| Feb 10, 2026 | 116.65 | 117.80 | 112.75 | 117.10 | 117.10 | 4.18% | 3,714 |
| Feb 9, 2026 | 122.15 | 122.15 | 111.20 | 112.40 | 112.40 | -5.90% | 10,439 |
| Feb 6, 2026 | 113.20 | 127.90 | 113.20 | 119.45 | 119.45 | 5.01% | 2,833 |
| Feb 5, 2026 | 113.05 | 124.55 | 111.65 | 113.75 | 113.75 | -1.00% | 2,334 |
| Feb 4, 2026 | 116.65 | 117.85 | 110.00 | 114.90 | 114.90 | -7.67% | 4,400 |
| Feb 3, 2026 | 125.90 | 126.00 | 120.00 | 124.45 | 124.45 | 9.65% | 1,447 |
| Feb 2, 2026 | 111.25 | 115.00 | 111.25 | 113.50 | 113.50 | -1.30% | 569 |
| Feb 1, 2026 | 115.80 | 115.80 | 114.90 | 115.00 | 115.00 | -0.69% | 317 |
| Jan 30, 2026 | 113.40 | 124.80 | 113.40 | 115.80 | 115.80 | 2.03% | 893 |
| Jan 29, 2026 | 111.95 | 117.00 | 109.50 | 113.50 | 113.50 | 6.52% | 1,561 |
| Jan 28, 2026 | 110.00 | 112.55 | 105.00 | 106.55 | 106.55 | -0.05% | 2,078 |
| Jan 27, 2026 | 112.00 | 114.80 | 105.05 | 106.60 | 106.60 | -4.27% | 6,544 |
| Jan 23, 2026 | 119.35 | 119.35 | 111.00 | 111.35 | 111.35 | -3.30% | 1,675 |
| Jan 22, 2026 | 112.90 | 119.75 | 112.90 | 115.15 | 115.15 | 2.04% | 2,731 |
| Jan 21, 2026 | 114.00 | 117.95 | 109.50 | 112.85 | 112.85 | -2.12% | 2,850 |
| Jan 20, 2026 | 119.60 | 119.60 | 114.00 | 115.30 | 115.30 | -2.62% | 3,426 |
| Jan 19, 2026 | 122.00 | 123.65 | 117.55 | 118.40 | 118.40 | -3.70% | 539 |
| Jan 16, 2026 | 120.50 | 124.90 | 120.50 | 122.95 | 122.95 | 1.53% | 275 |
| Jan 14, 2026 | 122.30 | 129.70 | 120.10 | 121.10 | 121.10 | -3.12% | 1,333 |
| Jan 13, 2026 | 125.10 | 125.10 | 125.00 | 125.00 | 125.00 | -0.08% | 8 |
| Jan 12, 2026 | 120.30 | 127.90 | 114.20 | 125.10 | 125.10 | 3.99% | 457 |
| Jan 9, 2026 | 119.00 | 122.95 | 119.00 | 120.30 | 120.30 | -3.76% | 1,836 |
| Jan 8, 2026 | 125.50 | 125.50 | 124.90 | 125.00 | 125.00 | -0.79% | 110 |
| Jan 7, 2026 | 128.40 | 128.40 | 125.00 | 126.00 | 126.00 | -1.49% | 539 |
| Jan 6, 2026 | 124.45 | 127.90 | 124.35 | 127.90 | 127.90 | 2.28% | 147 |
| Jan 5, 2026 | 124.50 | 128.40 | 124.50 | 125.05 | 125.05 | 0.44% | 231 |
| Jan 2, 2026 | 126.00 | 127.50 | 124.50 | 124.50 | 124.50 | -1.89% | 302 |
| Jan 1, 2026 | 124.35 | 126.90 | 124.25 | 126.90 | 126.90 | -1.25% | 1,039 |
| Dec 31, 2025 | 126.00 | 129.55 | 126.00 | 128.50 | 128.50 | 4.05% | 1,277 |
| Dec 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 44 |
| Dec 29, 2025 | 128.05 | 128.05 | 123.50 | 123.50 | 123.50 | -7.04% | 1,964 |
| Dec 24, 2025 | 130.50 | 133.00 | 129.50 | 132.85 | 132.85 | 1.80% | 1,927 |
| Dec 23, 2025 | 129.95 | 140.00 | 122.60 | 130.50 | 130.50 | 9.66% | 5,746 |
| Dec 22, 2025 | 119.90 | 124.75 | 119.00 | 119.00 | 119.00 | 2.59% | 397 |
| Dec 19, 2025 | 116.85 | 117.15 | 116.00 | 116.00 | 116.00 | -0.73% | 910 |
| Dec 18, 2025 | 121.05 | 121.05 | 116.00 | 116.85 | 116.85 | 1.56% | 1,245 |
| Dec 17, 2025 | 116.40 | 117.65 | 114.70 | 115.05 | 115.05 | -4.13% | 2,580 |
| Dec 16, 2025 | 121.00 | 121.00 | 117.50 | 120.00 | 120.00 | -0.58% | 206 |
| Dec 15, 2025 | 120.10 | 120.70 | 118.50 | 120.70 | 120.70 | 1.86% | 959 |
| Dec 12, 2025 | 118.10 | 120.50 | 118.10 | 118.50 | 118.50 | 0.38% | 81 |
| Dec 11, 2025 | 118.05 | 121.50 | 118.00 | 118.05 | 118.05 | -3.04% | 956 |
| Dec 10, 2025 | 123.30 | 123.30 | 120.05 | 121.75 | 121.75 | -2.17% | 629 |
| Dec 9, 2025 | 127.00 | 127.00 | 118.05 | 124.45 | 124.45 | 7.89% | 1,746 |
| Dec 8, 2025 | 124.35 | 125.55 | 115.00 | 115.35 | 115.35 | -7.39% | 2,857 |
| Dec 5, 2025 | 126.20 | 128.90 | 122.45 | 124.55 | 124.55 | -1.27% | 254 |
| Dec 4, 2025 | 130.55 | 130.55 | 126.10 | 126.15 | 126.15 | -3.85% | 757 |
| Dec 3, 2025 | 133.00 | 136.00 | 130.00 | 131.20 | 131.20 | 2.54% | 6,223 |
| Dec 2, 2025 | 126.35 | 134.90 | 121.05 | 127.95 | 127.95 | 1.59% | 895 |
| Dec 1, 2025 | 124.00 | 128.00 | 122.20 | 125.95 | 125.95 | 6.78% | 4,011 |
| Nov 28, 2025 | 126.10 | 126.10 | 113.80 | 117.95 | 117.95 | -5.60% | 3,522 |
| Nov 27, 2025 | 141.00 | 141.00 | 122.20 | 124.95 | 124.95 | 3.78% | 6,288 |
| Nov 26, 2025 | 118.95 | 120.60 | 117.65 | 120.40 | 120.40 | 2.34% | 1,339 |