Skip to main content
Sheshadri Industries Limited (BOM:539111)
India flag India · Delayed Price · Currency is INR
18.00
+0.40 (2.27%)
At close: Apr 28, 2026

Sheshadri Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4617.4616.2516.2516.25-9.72%1,710
Apr 28, 202619.2919.2918.0018.0018.002.27%611
Apr 27, 202617.6017.6017.6017.6017.6010.00%1,554
Apr 24, 202616.0016.0016.0016.0016.00-7.78%885
Apr 22, 202616.0017.3514.3517.3517.359.12%268
Apr 21, 202615.9015.9015.9015.9015.90-3.34%1,774
Apr 20, 202616.9916.9916.4516.4516.453.46%12
Apr 17, 202615.9015.9015.9015.9015.90-1.12%301
Apr 16, 202616.0816.0816.0816.0816.080.50%3
Apr 15, 202616.0916.2514.6316.0016.00-0.06%537
Apr 13, 202618.5918.5916.0116.0116.01-5.27%131
Apr 10, 202617.0017.0016.9016.9016.909.03%2
Apr 7, 202615.5015.5015.5015.5015.503.13%215
Apr 6, 202614.3215.0314.3215.0315.034.96%738
Apr 2, 202614.7514.9614.3214.3214.320.49%174
Mar 30, 202615.5015.6914.2514.2514.25-4.68%634
Mar 27, 202615.3915.3914.0114.9514.951.84%910
Mar 25, 202614.3014.6814.2714.6814.68-0.47%664
Mar 24, 202615.0015.2514.2514.7514.75-1.60%5,432
Mar 20, 202614.2814.9914.2814.9914.994.46%1,724
Mar 19, 202615.0315.0314.3514.3514.35-4.97%5,277
Mar 18, 202615.2115.2114.5715.1015.10-1.05%306
Mar 17, 202615.2615.3015.2615.2615.260.07%97
Mar 16, 202616.0016.0314.5115.2515.25-0.13%3,992
Mar 13, 202615.5015.5015.2715.2715.270.20%870
Mar 12, 202615.5015.7515.2015.2415.24-4.75%1,911
Mar 11, 202616.0016.0015.2516.0016.00-0.31%3,462
Mar 10, 202616.2516.7516.0516.0516.05-0.62%338
Mar 9, 202616.1516.1515.0016.1516.154.94%1,692
Mar 6, 202615.2516.8015.2115.3915.39-3.81%1,095
Mar 5, 202616.8916.8915.3416.0016.00-0.56%2,485
Mar 4, 202616.0016.0915.0016.0916.094.96%1,364
Mar 2, 202614.4015.3314.4015.3315.335.00%1,218
Feb 27, 202614.6014.6014.6014.6014.604.96%1,176
Feb 26, 202614.4214.4213.7813.9113.91-4.07%1,100
Feb 25, 202614.3015.4814.0214.5014.50-1.69%2,616
Feb 24, 202614.4115.0714.0014.7514.751.10%2,748
Feb 23, 202615.1515.8914.4014.5914.59-3.70%4,413
Feb 20, 202616.1916.1915.0115.1515.15-3.38%1,345
Feb 19, 202616.9016.9015.6815.6815.68-4.97%2,026
Feb 18, 202616.2017.0015.8016.5016.501.85%1,901
Feb 17, 202616.9016.9016.1516.2016.20-4.65%1,625
Feb 16, 202617.0517.2516.9916.9916.991.74%546
Feb 13, 202618.0018.0016.5216.7016.70-7.68%2,441
Feb 12, 202620.0020.0017.9718.0918.09-9.37%1,785
Feb 11, 202619.5020.7918.5019.9619.965.05%208
Feb 10, 202618.7219.9018.0019.0019.000.16%782
Feb 9, 202620.8020.8018.8118.9718.97-9.23%7,605
Feb 6, 202622.6422.6419.5120.9020.901.51%1,255
Feb 5, 202619.4821.5218.0020.5920.595.21%5,555
Feb 4, 202618.6319.5718.6319.5719.574.99%2,043
Feb 3, 202618.5018.6418.2518.6418.644.95%2,410
Feb 2, 202617.7617.7617.7517.7617.76-0.84%187
Feb 1, 202617.1018.5017.1017.9117.91-0.11%663
Jan 30, 202618.5018.6817.9317.9317.93-4.98%1,784
Jan 29, 202620.7520.7518.8718.8718.87-4.98%1,227
Jan 28, 202619.2519.8618.0519.8619.864.58%1,724
Jan 27, 202618.2718.9918.2718.9918.994.46%61
Jan 23, 202619.8519.8518.1818.1818.18-4.67%529
Jan 22, 202618.8519.0718.8519.0719.074.61%84
Jan 21, 202617.0218.5517.0218.2318.231.79%91
Jan 20, 202618.8518.8517.9117.9117.91-4.99%328
Jan 19, 202618.9718.9718.8518.8518.854.26%214
Jan 16, 202619.0019.0018.0818.0818.08-4.84%263
Jan 14, 202619.1819.1819.0019.0019.00-0.94%68
Jan 13, 202619.3219.3217.6019.1819.183.68%267
Jan 12, 202619.9019.9017.5318.5018.50-2.63%611
Jan 9, 202619.9921.3018.5019.0019.00-2.66%2,087
Jan 8, 202621.4021.4019.5019.5219.52-8.79%405
Jan 7, 202621.8521.8519.5021.4021.400.09%14
Jan 6, 202623.8523.8521.3821.3821.38-9.98%2,388
Jan 5, 202622.2124.0020.5023.7523.756.93%3,223
Jan 2, 202624.4124.4122.2122.2122.21-1,063
Jan 1, 202619.8222.2119.8222.2122.219.84%1,155
Dec 31, 202521.5021.5020.2220.2220.22-6.39%364
Dec 30, 202521.7121.7121.0121.6021.600.28%215
Dec 29, 202521.9021.9020.5321.5421.54-2.14%621
Dec 26, 202522.0123.9922.0122.0122.01-8.25%386
Dec 24, 202525.6825.6821.1723.9923.992.65%1,507
Dec 23, 202524.0024.0021.4123.3723.37-1.68%3,129
Dec 22, 202521.8724.0020.2823.7723.778.69%990
Dec 19, 202524.4724.4721.6121.8721.87-2.80%38
Dec 18, 202522.0122.5022.0122.5022.503.40%135
Dec 17, 202524.1424.1520.4021.7621.76-1.09%3,822
Dec 16, 202520.6022.0020.6022.0022.007.11%1,441
Dec 15, 202522.9722.9919.5620.5420.54-1.72%536
Dec 12, 202519.1621.0019.1620.9020.909.08%184
Dec 11, 202519.1619.1619.1619.1619.16-4.44%1
Dec 10, 202521.0022.5020.0520.0520.05-4.48%3,167
Dec 9, 202520.9920.9920.9920.9920.99-70
Dec 8, 202521.4721.4717.6420.9920.997.48%866
Dec 5, 202520.0821.8918.5019.5319.53-2.30%71
Dec 4, 202520.2020.8919.9919.9919.990.45%1,040
Dec 3, 202519.9019.9019.9019.9019.90-89
Dec 2, 202520.1420.1419.9019.9019.90-0.70%104
Dec 1, 202520.2520.2519.0020.0420.043.41%83
Nov 28, 202520.0020.2519.3619.3819.38-4.86%1,241
Nov 27, 202519.8020.7918.8120.3720.372.88%2,592
Nov 26, 202518.1019.8018.1019.8019.804.54%111
Nov 25, 202518.1618.9417.6118.9418.944.30%650