Shashijit Infraprojects Limited (BOM:540147)
India
· Delayed Price · Currency is INR 3.100
-0.100 (-3.13%)
At close: Mar 9, 2026
Shashijit Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.20 | 3.20 | 3.02 | 3.10 | 3.10 | -3.13% | 6,464 |
| Mar 6, 2026 | 3.12 | 3.35 | 3.01 | 3.20 | 3.20 | 2.89% | 14,742 |
| Mar 5, 2026 | 2.92 | 3.42 | 2.92 | 3.11 | 3.11 | -3.42% | 9,556 |
| Mar 4, 2026 | 3.17 | 3.46 | 3.00 | 3.22 | 3.22 | -0.31% | 89,468 |
| Mar 2, 2026 | 3.03 | 3.38 | 3.03 | 3.23 | 3.23 | -3.00% | 25,037 |
| Feb 27, 2026 | 3.33 | 3.50 | 3.26 | 3.33 | 3.33 | -2.06% | 5,782 |
| Feb 26, 2026 | 3.49 | 3.68 | 3.28 | 3.40 | 3.40 | -0.58% | 12,453 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.26 | 3.42 | 3.42 | 0.59% | 4,877 |
| Feb 24, 2026 | 3.26 | 3.54 | 3.26 | 3.40 | 3.40 | 0.29% | 1,296 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.74% | 4,364 |
| Feb 20, 2026 | 3.87 | 3.87 | 3.27 | 3.45 | 3.45 | -0.29% | 26,265 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.45 | 3.46 | 3.46 | -2.54% | 5,910 |
| Feb 18, 2026 | 3.53 | 3.65 | 3.20 | 3.55 | 3.55 | -0.56% | 22,004 |
| Feb 17, 2026 | 3.35 | 3.61 | 3.35 | 3.57 | 3.57 | 2.29% | 3,946 |
| Feb 16, 2026 | 3.38 | 3.54 | 3.32 | 3.49 | 3.49 | 4.49% | 3,526 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.12 | 3.34 | 3.34 | 1.21% | 20,595 |
| Feb 12, 2026 | 3.30 | 3.61 | 3.16 | 3.30 | 3.30 | 4.76% | 16,434 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.12 | 3.15 | 3.15 | -1.56% | 21,769 |
| Feb 10, 2026 | 3.18 | 3.29 | 3.07 | 3.20 | 3.20 | 0.63% | 3,209 |
| Feb 9, 2026 | 3.03 | 3.28 | 3.01 | 3.18 | 3.18 | 5.30% | 8,702 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.00 | 3.02 | 3.02 | -4.73% | 1,145 |
| Feb 5, 2026 | 3.12 | 3.21 | 2.93 | 3.17 | 3.17 | 0.63% | 13,497 |
| Feb 4, 2026 | 2.89 | 3.15 | 2.89 | 3.15 | 3.15 | 4.30% | 23,365 |
| Feb 3, 2026 | 3.25 | 3.25 | 2.85 | 3.02 | 3.02 | 4.50% | 6,089 |
| Feb 2, 2026 | 3.07 | 3.26 | 2.86 | 2.89 | 2.89 | -5.86% | 6,790 |
| Feb 1, 2026 | 3.18 | 3.21 | 2.90 | 3.07 | 3.07 | -3.15% | 17,146 |
| Jan 30, 2026 | 3.11 | 3.26 | 2.82 | 3.17 | 3.17 | 3.93% | 7,954 |
| Jan 29, 2026 | 3.32 | 3.32 | 2.68 | 3.05 | 3.05 | 0.99% | 5,781 |
| Jan 28, 2026 | 3.09 | 3.15 | 2.93 | 3.02 | 3.02 | -2.27% | 9,417 |
| Jan 27, 2026 | 3.07 | 3.19 | 2.83 | 3.09 | 3.09 | -1.28% | 70,805 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.04 | 3.13 | 3.13 | -6.57% | 5,266 |
| Jan 22, 2026 | 3.38 | 3.64 | 3.16 | 3.35 | 3.35 | -0.89% | 7,317 |
| Jan 21, 2026 | 3.94 | 3.94 | 3.05 | 3.38 | 3.38 | -3.98% | 17,668 |
| Jan 20, 2026 | 3.44 | 3.75 | 3.35 | 3.52 | 3.52 | 2.33% | 24,739 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.23 | 3.44 | 3.44 | 3.61% | 2,821 |
| Jan 16, 2026 | 3.52 | 3.87 | 3.30 | 3.32 | 3.32 | -3.77% | 20,027 |
| Jan 14, 2026 | 3.45 | 3.47 | 3.30 | 3.45 | 3.45 | - | 5,934 |
| Jan 13, 2026 | 3.47 | 3.64 | 3.31 | 3.45 | 3.45 | 0.29% | 32,922 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.23 | 3.44 | 3.44 | -10.18% | 108,565 |
| Jan 9, 2026 | 3.69 | 3.85 | 3.69 | 3.83 | 3.83 | 3.79% | 7,721 |
| Jan 8, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | 0.27% | 276 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.62 | 3.68 | 3.68 | -4.17% | 8,870 |
| Jan 6, 2026 | 4.03 | 4.03 | 3.73 | 3.84 | 3.84 | 1.32% | 11,051 |
| Jan 5, 2026 | 3.72 | 3.87 | 3.70 | 3.79 | 3.79 | -1.56% | 11,235 |
| Jan 2, 2026 | 3.83 | 3.85 | 3.71 | 3.85 | 3.85 | 0.26% | 2,748 |
| Jan 1, 2026 | 3.72 | 3.89 | 3.57 | 3.84 | 3.84 | 3.23% | 4,941 |
| Dec 31, 2025 | 3.30 | 3.92 | 3.30 | 3.72 | 3.72 | 2.48% | 23,730 |
| Dec 30, 2025 | 3.41 | 3.93 | 3.41 | 3.63 | 3.63 | -1.89% | 23,274 |
| Dec 29, 2025 | 3.79 | 3.82 | 3.46 | 3.70 | 3.70 | -2.37% | 4,134 |
| Dec 26, 2025 | 3.87 | 3.87 | 3.62 | 3.79 | 3.79 | 2.43% | 25,677 |
| Dec 24, 2025 | 3.70 | 3.73 | 3.58 | 3.70 | 3.70 | -3.39% | 4,532 |
| Dec 23, 2025 | 3.83 | 3.94 | 3.57 | 3.83 | 3.83 | 2.13% | 17,023 |
| Dec 22, 2025 | 4.26 | 4.26 | 3.71 | 3.75 | 3.75 | -1.32% | 8,108 |
| Dec 19, 2025 | 3.62 | 3.82 | 3.62 | 3.80 | 3.80 | -1.30% | 5,772 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.73 | 3.85 | 3.85 | -0.26% | 6,723 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.75 | 3.86 | 3.86 | 2.66% | 3,256 |
| Dec 16, 2025 | 3.99 | 3.99 | 3.62 | 3.76 | 3.76 | 1.62% | 19,392 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.61 | 3.70 | 3.70 | 1.93% | 11,535 |
| Dec 12, 2025 | 3.63 | 3.80 | 3.60 | 3.63 | 3.63 | - | 14,786 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.61 | 3.63 | 3.63 | -1.36% | 10,191 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.65 | 3.68 | 3.68 | -2.39% | 7,437 |
| Dec 9, 2025 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 4.14% | 2,221 |
| Dec 8, 2025 | 3.85 | 4.04 | 3.31 | 3.62 | 3.62 | -5.97% | 26,976 |
| Dec 5, 2025 | 3.85 | 4.03 | 3.71 | 3.85 | 3.85 | - | 17,822 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -2.53% | 8,272 |
| Dec 3, 2025 | 3.98 | 4.15 | 3.84 | 3.95 | 3.95 | -0.75% | 11,856 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.84 | 3.98 | 3.98 | -0.75% | 4,401 |
| Dec 1, 2025 | 4.03 | 4.08 | 3.76 | 4.01 | 4.01 | 1.78% | 7,798 |
| Nov 28, 2025 | 3.99 | 4.05 | 3.73 | 3.94 | 3.94 | 0.77% | 24,429 |
| Nov 27, 2025 | 3.71 | 3.98 | 3.66 | 3.91 | 3.91 | -1.01% | 10,202 |
| Nov 26, 2025 | 4.14 | 4.14 | 3.70 | 3.95 | 3.95 | -2.47% | 60,870 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.04 | 4.05 | 4.05 | -2.17% | 650 |
| Nov 24, 2025 | 4.00 | 4.14 | 3.88 | 4.14 | 4.14 | 3.50% | 31,886 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.91% | 6,896 |
| Nov 20, 2025 | 4.17 | 4.21 | 4.03 | 4.12 | 4.12 | -1.20% | 7,629 |
| Nov 19, 2025 | 4.03 | 4.29 | 4.02 | 4.17 | 4.17 | -0.95% | 9,027 |
| Nov 18, 2025 | 4.10 | 4.36 | 4.06 | 4.21 | 4.21 | 2.18% | 7,549 |
| Nov 17, 2025 | 4.70 | 4.70 | 3.63 | 4.12 | 4.12 | -7.42% | 80,453 |
| Nov 14, 2025 | 4.48 | 4.74 | 4.40 | 4.45 | 4.45 | -0.45% | 13,185 |
| Nov 13, 2025 | 4.36 | 4.50 | 4.36 | 4.47 | 4.47 | -1.76% | 12,675 |
| Nov 12, 2025 | 4.84 | 4.84 | 4.15 | 4.55 | 4.55 | 2.48% | 8,290 |
| Nov 11, 2025 | 4.07 | 4.50 | 4.07 | 4.44 | 4.44 | 1.37% | 8,780 |
| Nov 10, 2025 | 4.01 | 4.48 | 4.01 | 4.38 | 4.38 | 3.55% | 33,373 |
| Nov 7, 2025 | 4.29 | 4.62 | 4.00 | 4.23 | 4.23 | -0.94% | 24,970 |
| Nov 6, 2025 | 4.50 | 4.84 | 4.15 | 4.27 | 4.27 | -3.39% | 36,770 |
| Nov 4, 2025 | 4.45 | 5.00 | 4.30 | 4.42 | 4.42 | 0.91% | 125,422 |
| Nov 3, 2025 | 4.31 | 4.57 | 4.31 | 4.38 | 4.38 | -3.52% | 14,593 |
| Oct 31, 2025 | 4.97 | 4.97 | 4.51 | 4.54 | 4.54 | -2.99% | 124,271 |
| Oct 30, 2025 | 4.55 | 4.88 | 4.53 | 4.68 | 4.68 | -3.90% | 12,416 |
| Oct 29, 2025 | 4.86 | 4.90 | 4.63 | 4.87 | 4.87 | 0.21% | 18,376 |
| Oct 28, 2025 | 5.00 | 5.15 | 4.75 | 4.86 | 4.86 | -4.33% | 15,186 |
| Oct 27, 2025 | 4.91 | 5.17 | 4.91 | 5.08 | 5.08 | -0.39% | 7,575 |
| Oct 24, 2025 | 5.11 | 5.13 | 4.88 | 5.10 | 5.10 | 1.80% | 7,135 |
| Oct 23, 2025 | 4.82 | 5.25 | 4.82 | 5.01 | 5.01 | 0.40% | 27,233 |
| Oct 21, 2025 | 5.34 | 5.34 | 4.72 | 4.99 | 4.99 | 2.04% | 17,057 |
| Oct 20, 2025 | 4.72 | 4.98 | 4.72 | 4.89 | 4.89 | 1.87% | 5,694 |
| Oct 17, 2025 | 4.80 | 5.06 | 4.70 | 4.80 | 4.80 | -4.95% | 112,455 |
| Oct 16, 2025 | 4.99 | 5.46 | 4.82 | 5.05 | 5.05 | 3.06% | 104,902 |
| Oct 15, 2025 | 5.20 | 5.20 | 4.67 | 4.90 | 4.90 | -5.95% | 65,333 |
| Oct 14, 2025 | 5.28 | 5.45 | 4.36 | 5.21 | 5.21 | -3.16% | 158,351 |