Sheshadri Industries Limited (BOM:539111)
India
· Delayed Price · Currency is INR 16.05
-0.10 (-0.62%)
At close: Mar 10, 2026
Sheshadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.25 | 16.75 | 16.05 | 16.05 | 16.05 | -0.62% | 338 |
| Mar 9, 2026 | 16.15 | 16.15 | 15.00 | 16.15 | 16.15 | 4.94% | 1,692 |
| Mar 6, 2026 | 15.25 | 16.80 | 15.21 | 15.39 | 15.39 | -3.81% | 1,095 |
| Mar 5, 2026 | 16.89 | 16.89 | 15.34 | 16.00 | 16.00 | -0.56% | 2,485 |
| Mar 4, 2026 | 16.00 | 16.09 | 15.00 | 16.09 | 16.09 | 4.96% | 1,364 |
| Mar 2, 2026 | 14.40 | 15.33 | 14.40 | 15.33 | 15.33 | 5.00% | 1,218 |
| Feb 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 1,176 |
| Feb 26, 2026 | 14.42 | 14.42 | 13.78 | 13.91 | 13.91 | -4.07% | 1,100 |
| Feb 25, 2026 | 14.30 | 15.48 | 14.02 | 14.50 | 14.50 | -1.69% | 2,616 |
| Feb 24, 2026 | 14.41 | 15.07 | 14.00 | 14.75 | 14.75 | 1.10% | 2,748 |
| Feb 23, 2026 | 15.15 | 15.89 | 14.40 | 14.59 | 14.59 | -3.70% | 4,413 |
| Feb 20, 2026 | 16.19 | 16.19 | 15.01 | 15.15 | 15.15 | -3.38% | 1,345 |
| Feb 19, 2026 | 16.90 | 16.90 | 15.68 | 15.68 | 15.68 | -4.97% | 2,026 |
| Feb 18, 2026 | 16.20 | 17.00 | 15.80 | 16.50 | 16.50 | 1.85% | 1,901 |
| Feb 17, 2026 | 16.90 | 16.90 | 16.15 | 16.20 | 16.20 | -4.65% | 1,625 |
| Feb 16, 2026 | 17.05 | 17.25 | 16.99 | 16.99 | 16.99 | 1.74% | 546 |
| Feb 13, 2026 | 18.00 | 18.00 | 16.52 | 16.70 | 16.70 | -7.68% | 2,441 |
| Feb 12, 2026 | 20.00 | 20.00 | 17.97 | 18.09 | 18.09 | -9.37% | 1,785 |
| Feb 11, 2026 | 19.50 | 20.79 | 18.50 | 19.96 | 19.96 | 5.05% | 208 |
| Feb 10, 2026 | 18.72 | 19.90 | 18.00 | 19.00 | 19.00 | 0.16% | 782 |
| Feb 9, 2026 | 20.80 | 20.80 | 18.81 | 18.97 | 18.97 | -9.23% | 7,605 |
| Feb 6, 2026 | 22.64 | 22.64 | 19.51 | 20.90 | 20.90 | 1.51% | 1,255 |
| Feb 5, 2026 | 19.48 | 21.52 | 18.00 | 20.59 | 20.59 | 5.21% | 5,555 |
| Feb 4, 2026 | 18.63 | 19.57 | 18.63 | 19.57 | 19.57 | 4.99% | 2,043 |
| Feb 3, 2026 | 18.50 | 18.64 | 18.25 | 18.64 | 18.64 | 4.95% | 2,410 |
| Feb 2, 2026 | 17.76 | 17.76 | 17.75 | 17.76 | 17.76 | -0.84% | 187 |
| Feb 1, 2026 | 17.10 | 18.50 | 17.10 | 17.91 | 17.91 | -0.11% | 663 |
| Jan 30, 2026 | 18.50 | 18.68 | 17.93 | 17.93 | 17.93 | -4.98% | 1,784 |
| Jan 29, 2026 | 20.75 | 20.75 | 18.87 | 18.87 | 18.87 | -4.98% | 1,227 |
| Jan 28, 2026 | 19.25 | 19.86 | 18.05 | 19.86 | 19.86 | 4.58% | 1,724 |
| Jan 27, 2026 | 18.27 | 18.99 | 18.27 | 18.99 | 18.99 | 4.46% | 61 |
| Jan 23, 2026 | 19.85 | 19.85 | 18.18 | 18.18 | 18.18 | -4.67% | 529 |
| Jan 22, 2026 | 18.85 | 19.07 | 18.85 | 19.07 | 19.07 | 4.61% | 84 |
| Jan 21, 2026 | 17.02 | 18.55 | 17.02 | 18.23 | 18.23 | 1.79% | 91 |
| Jan 20, 2026 | 18.85 | 18.85 | 17.91 | 17.91 | 17.91 | -4.99% | 328 |
| Jan 19, 2026 | 18.97 | 18.97 | 18.85 | 18.85 | 18.85 | 4.26% | 214 |
| Jan 16, 2026 | 19.00 | 19.00 | 18.08 | 18.08 | 18.08 | -4.84% | 263 |
| Jan 14, 2026 | 19.18 | 19.18 | 19.00 | 19.00 | 19.00 | -0.94% | 68 |
| Jan 13, 2026 | 19.32 | 19.32 | 17.60 | 19.18 | 19.18 | 3.68% | 267 |
| Jan 12, 2026 | 19.90 | 19.90 | 17.53 | 18.50 | 18.50 | -2.63% | 611 |
| Jan 9, 2026 | 19.99 | 21.30 | 18.50 | 19.00 | 19.00 | -2.66% | 2,087 |
| Jan 8, 2026 | 21.40 | 21.40 | 19.50 | 19.52 | 19.52 | -8.79% | 405 |
| Jan 7, 2026 | 21.85 | 21.85 | 19.50 | 21.40 | 21.40 | 0.09% | 14 |
| Jan 6, 2026 | 23.85 | 23.85 | 21.38 | 21.38 | 21.38 | -9.98% | 2,388 |
| Jan 5, 2026 | 22.21 | 24.00 | 20.50 | 23.75 | 23.75 | 6.93% | 3,223 |
| Jan 2, 2026 | 24.41 | 24.41 | 22.21 | 22.21 | 22.21 | - | 1,063 |
| Jan 1, 2026 | 19.82 | 22.21 | 19.82 | 22.21 | 22.21 | 9.84% | 1,155 |
| Dec 31, 2025 | 21.50 | 21.50 | 20.22 | 20.22 | 20.22 | -6.39% | 364 |
| Dec 30, 2025 | 21.71 | 21.71 | 21.01 | 21.60 | 21.60 | 0.28% | 215 |
| Dec 29, 2025 | 21.90 | 21.90 | 20.53 | 21.54 | 21.54 | -2.14% | 621 |
| Dec 26, 2025 | 22.01 | 23.99 | 22.01 | 22.01 | 22.01 | -8.25% | 386 |
| Dec 24, 2025 | 25.68 | 25.68 | 21.17 | 23.99 | 23.99 | 2.65% | 1,507 |
| Dec 23, 2025 | 24.00 | 24.00 | 21.41 | 23.37 | 23.37 | -1.68% | 3,129 |
| Dec 22, 2025 | 21.87 | 24.00 | 20.28 | 23.77 | 23.77 | 8.69% | 990 |
| Dec 19, 2025 | 24.47 | 24.47 | 21.61 | 21.87 | 21.87 | -2.80% | 38 |
| Dec 18, 2025 | 22.01 | 22.50 | 22.01 | 22.50 | 22.50 | 3.40% | 135 |
| Dec 17, 2025 | 24.14 | 24.15 | 20.40 | 21.76 | 21.76 | -1.09% | 3,822 |
| Dec 16, 2025 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 7.11% | 1,441 |
| Dec 15, 2025 | 22.97 | 22.99 | 19.56 | 20.54 | 20.54 | -1.72% | 536 |
| Dec 12, 2025 | 19.16 | 21.00 | 19.16 | 20.90 | 20.90 | 9.08% | 184 |
| Dec 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -4.44% | 1 |
| Dec 10, 2025 | 21.00 | 22.50 | 20.05 | 20.05 | 20.05 | -4.48% | 3,167 |
| Dec 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 70 |
| Dec 8, 2025 | 21.47 | 21.47 | 17.64 | 20.99 | 20.99 | 7.48% | 866 |
| Dec 5, 2025 | 20.08 | 21.89 | 18.50 | 19.53 | 19.53 | -2.30% | 71 |
| Dec 4, 2025 | 20.20 | 20.89 | 19.99 | 19.99 | 19.99 | 0.45% | 1,040 |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 89 |
| Dec 2, 2025 | 20.14 | 20.14 | 19.90 | 19.90 | 19.90 | -0.70% | 104 |
| Dec 1, 2025 | 20.25 | 20.25 | 19.00 | 20.04 | 20.04 | 3.41% | 83 |
| Nov 28, 2025 | 20.00 | 20.25 | 19.36 | 19.38 | 19.38 | -4.86% | 1,241 |
| Nov 27, 2025 | 19.80 | 20.79 | 18.81 | 20.37 | 20.37 | 2.88% | 2,592 |
| Nov 26, 2025 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | 4.54% | 111 |
| Nov 25, 2025 | 18.16 | 18.94 | 17.61 | 18.94 | 18.94 | 4.30% | 650 |
| Nov 24, 2025 | 18.18 | 18.75 | 18.15 | 18.16 | 18.16 | -4.42% | 93 |
| Nov 21, 2025 | 19.56 | 20.75 | 19.00 | 19.00 | 19.00 | -5.00% | 2,207 |
| Nov 19, 2025 | 19.50 | 20.20 | 19.22 | 20.00 | 20.00 | -1.14% | 624 |
| Nov 18, 2025 | 21.29 | 21.29 | 20.23 | 20.23 | 20.23 | -4.98% | 357 |
| Nov 17, 2025 | 21.32 | 21.32 | 19.50 | 21.29 | 21.29 | 4.83% | 1,336 |
| Nov 14, 2025 | 19.00 | 20.31 | 18.51 | 20.31 | 20.31 | 4.96% | 9,253 |
| Nov 13, 2025 | 19.25 | 19.75 | 19.25 | 19.35 | 19.35 | 0.52% | 44 |
| Nov 12, 2025 | 19.25 | 19.75 | 19.00 | 19.25 | 19.25 | -2.53% | 473 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.25 | 19.75 | 19.75 | -1.25% | 126 |
| Nov 10, 2025 | 19.00 | 20.50 | 19.00 | 20.00 | 20.00 | - | 152 |
| Nov 7, 2025 | 20.35 | 20.35 | 19.75 | 20.00 | 20.00 | -1.72% | 242 |
| Nov 6, 2025 | 19.96 | 20.95 | 19.50 | 20.35 | 20.35 | 1.95% | 611 |
| Nov 4, 2025 | 19.25 | 19.96 | 19.25 | 19.96 | 19.96 | 5.00% | 1,538 |
| Nov 3, 2025 | 18.75 | 19.01 | 18.75 | 19.01 | 19.01 | 4.97% | 458 |
| Oct 31, 2025 | 18.05 | 19.00 | 18.05 | 18.11 | 18.11 | -4.68% | 1,198 |
| Oct 30, 2025 | 18.50 | 19.50 | 16.66 | 19.00 | 19.00 | 2.70% | 3,702 |
| Oct 29, 2025 | 20.00 | 20.00 | 18.06 | 18.50 | 18.50 | -7.45% | 703 |
| Oct 28, 2025 | 20.50 | 20.50 | 19.50 | 19.99 | 19.99 | -4.81% | 304 |
| Oct 27, 2025 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | -5.11% | 997 |
| Oct 24, 2025 | 23.75 | 25.77 | 22.12 | 22.13 | 22.13 | -6.90% | 8,761 |
| Oct 23, 2025 | 22.00 | 23.77 | 19.53 | 23.77 | 23.77 | 10.00% | 7,458 |
| Oct 21, 2025 | 19.94 | 21.99 | 19.94 | 21.61 | 21.61 | 6.19% | 152 |
| Oct 20, 2025 | 20.00 | 21.00 | 20.00 | 20.35 | 20.35 | 1.75% | 210 |
| Oct 17, 2025 | 21.00 | 21.00 | 19.50 | 20.00 | 20.00 | -1.28% | 243 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.00 | 20.26 | 20.26 | -0.05% | 169 |
| Oct 14, 2025 | 22.55 | 22.55 | 20.27 | 20.27 | 20.27 | -9.23% | 1,475 |
| Oct 13, 2025 | 22.49 | 22.49 | 20.67 | 22.33 | 22.33 | 8.61% | 1,764 |