Shashijit Infraprojects Limited (BOM:540147)
India
· Delayed Price · Currency is INR 2.680
+0.060 (2.29%)
At close: Apr 28, 2026
Shashijit Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.59 | 2.78 | 2.59 | 2.69 | 2.69 | 0.37% | 13,759 |
| Apr 28, 2026 | 2.64 | 2.75 | 2.62 | 2.68 | 2.68 | 2.29% | 47,360 |
| Apr 27, 2026 | 2.59 | 2.67 | 2.57 | 2.62 | 2.62 | 1.95% | 9,837 |
| Apr 24, 2026 | 2.62 | 2.62 | 2.48 | 2.57 | 2.57 | 0.39% | 11,540 |
| Apr 23, 2026 | 2.60 | 2.60 | 2.41 | 2.56 | 2.56 | -2.66% | 32,561 |
| Apr 22, 2026 | 2.59 | 2.65 | 2.53 | 2.63 | 2.63 | - | 12,088 |
| Apr 21, 2026 | 2.60 | 2.64 | 2.58 | 2.63 | 2.63 | 0.77% | 15,831 |
| Apr 20, 2026 | 2.39 | 2.68 | 2.39 | 2.61 | 2.61 | 0.38% | 18,577 |
| Apr 17, 2026 | 2.65 | 2.70 | 2.52 | 2.60 | 2.60 | - | 24,780 |
| Apr 16, 2026 | 2.67 | 2.69 | 2.60 | 2.60 | 2.60 | -0.76% | 7,397 |
| Apr 15, 2026 | 2.68 | 2.76 | 2.53 | 2.62 | 2.62 | -2.24% | 61,860 |
| Apr 13, 2026 | 2.70 | 2.76 | 2.60 | 2.68 | 2.68 | -2.90% | 16,557 |
| Apr 10, 2026 | 2.67 | 2.82 | 2.67 | 2.76 | 2.76 | 3.37% | 52,887 |
| Apr 9, 2026 | 2.66 | 2.70 | 2.59 | 2.67 | 2.67 | 0.75% | 6,541 |
| Apr 8, 2026 | 2.52 | 2.70 | 2.52 | 2.65 | 2.65 | 5.16% | 85,639 |
| Apr 7, 2026 | 2.65 | 2.65 | 2.51 | 2.52 | 2.52 | -2.70% | 21,160 |
| Apr 6, 2026 | 2.51 | 2.60 | 2.50 | 2.59 | 2.59 | 3.60% | 6,085 |
| Apr 2, 2026 | 2.36 | 2.67 | 2.36 | 2.50 | 2.50 | 0.81% | 20,569 |
| Apr 1, 2026 | 2.30 | 2.57 | 2.30 | 2.48 | 2.48 | 8.77% | 10,954 |
| Mar 30, 2026 | 2.71 | 2.71 | 2.21 | 2.28 | 2.28 | -14.29% | 87,167 |
| Mar 27, 2026 | 2.74 | 2.74 | 2.56 | 2.66 | 2.66 | -0.75% | 86,300 |
| Mar 25, 2026 | 2.70 | 2.73 | 2.60 | 2.68 | 2.68 | 1.13% | 299,437 |
| Mar 24, 2026 | 2.65 | 2.76 | 2.53 | 2.65 | 2.65 | - | 141,147 |
| Mar 23, 2026 | 2.61 | 2.75 | 2.53 | 2.65 | 2.65 | 1.15% | 173,556 |
| Mar 20, 2026 | 2.77 | 2.84 | 2.45 | 2.62 | 2.62 | -5.42% | 54,015 |
| Mar 19, 2026 | 2.60 | 2.98 | 2.42 | 2.77 | 2.77 | 6.54% | 185,401 |
| Mar 18, 2026 | 2.70 | 2.76 | 2.52 | 2.60 | 2.60 | 1.17% | 30,953 |
| Mar 17, 2026 | 2.57 | 2.92 | 2.48 | 2.57 | 2.57 | 0.78% | 331,540 |
| Mar 16, 2026 | 3.04 | 3.04 | 2.36 | 2.55 | 2.55 | -13.27% | 269,003 |
| Mar 13, 2026 | 3.00 | 3.02 | 2.83 | 2.94 | 2.94 | -3.29% | 18,754 |
| Mar 12, 2026 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | -0.65% | 18,935 |
| Mar 11, 2026 | 3.20 | 3.23 | 2.75 | 3.06 | 3.06 | -1.92% | 75,159 |
| Mar 10, 2026 | 3.16 | 3.16 | 2.86 | 3.12 | 3.12 | 0.65% | 7,575 |
| 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 |