Shine Fashions (India) Limited (BOM:543244)
India
· Delayed Price · Currency is INR 26.99
+1.11 (4.29%)
At close: Mar 9, 2026
Shine Fashions (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.88 | 26.99 | 25.88 | 26.99 | 26.99 | 4.29% | 8,000 |
| Mar 6, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 8,000 |
| Mar 5, 2026 | 26.00 | 26.00 | 23.02 | 25.88 | 25.88 | -0.46% | 24,000 |
| Mar 4, 2026 | 26.99 | 27.25 | 26.00 | 26.00 | 26.00 | -4.59% | 160,000 |
| Mar 2, 2026 | 25.70 | 28.80 | 25.70 | 27.25 | 27.25 | 11.22% | 8,000 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -5.77% | 4,000 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,000 |
| Feb 25, 2026 | 28.88 | 28.88 | 26.00 | 26.00 | 26.00 | - | 24,000 |
| Feb 24, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 2.44% | 8,000 |
| Feb 23, 2026 | 26.00 | 26.50 | 25.38 | 25.38 | 25.38 | -2.38% | 24,000 |
| Feb 20, 2026 | 26.07 | 27.50 | 26.00 | 26.00 | 26.00 | -8.61% | 60,000 |
| Feb 19, 2026 | 27.00 | 28.71 | 26.02 | 28.45 | 28.45 | 3.45% | 16,000 |
| Feb 18, 2026 | 26.01 | 27.50 | 26.00 | 27.50 | 27.50 | 2.61% | 40,000 |
| Feb 17, 2026 | 28.40 | 28.46 | 26.50 | 26.80 | 26.80 | -4.25% | 32,000 |
| Feb 16, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 3.67% | 4,000 |
| Feb 13, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -7.69% | 12,000 |
| Feb 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 8.33% | 4,000 |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.24% | 8,000 |
| Feb 9, 2026 | 26.70 | 26.70 | 26.00 | 26.67 | 26.67 | 4.63% | 32,000 |
| Feb 6, 2026 | 27.00 | 27.00 | 24.80 | 25.49 | 25.49 | -6.04% | 24,000 |
| Feb 5, 2026 | 28.00 | 28.15 | 26.50 | 27.13 | 27.13 | -4.10% | 40,000 |
| Feb 4, 2026 | 28.30 | 28.31 | 28.20 | 28.29 | 28.29 | -2.45% | 36,000 |
| Feb 3, 2026 | 30.00 | 30.40 | 28.00 | 29.00 | 29.00 | -1.69% | 144,000 |
| Feb 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% | 4,000 |
| Feb 1, 2026 | 31.99 | 31.99 | 29.90 | 29.95 | 29.95 | -6.41% | 104,000 |
| Jan 30, 2026 | 32.60 | 33.50 | 31.99 | 32.00 | 32.00 | -8.57% | 68,000 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.21% | 4,000 |
| Jan 27, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 2.26% | 4,000 |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 4,000 |
| Jan 21, 2026 | 33.15 | 35.80 | 33.15 | 35.80 | 35.80 | -1.10% | 20,000 |
| Jan 19, 2026 | 37.25 | 37.25 | 36.20 | 36.20 | 36.20 | 0.56% | 8,000 |
| Jan 16, 2026 | 34.75 | 36.00 | 34.71 | 36.00 | 36.00 | - | 12,000 |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% | 12,000 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.00 | 36.01 | 36.01 | -7.67% | 76,000 |
| Jan 9, 2026 | 44.00 | 44.00 | 38.20 | 39.00 | 39.00 | - | 32,000 |
| Jan 8, 2026 | 44.00 | 44.00 | 39.00 | 39.00 | 39.00 | -4.41% | 44,000 |
| Jan 7, 2026 | 33.32 | 40.80 | 33.32 | 40.80 | 40.80 | 20.00% | 112,000 |
| Jan 6, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | - | 12,000 |
| Jan 5, 2026 | 30.50 | 36.20 | 30.50 | 34.00 | 34.00 | -5.69% | 116,000 |
| Jan 2, 2026 | 37.00 | 37.10 | 36.05 | 36.05 | 36.05 | -1.93% | 132,000 |
| Jan 1, 2026 | 37.00 | 37.01 | 36.51 | 36.76 | 36.76 | -13.51% | 28,000 |
| Dec 24, 2025 | 37.01 | 42.50 | 37.00 | 42.50 | 42.50 | 10.36% | 28,000 |
| Dec 23, 2025 | 38.40 | 45.95 | 38.40 | 38.51 | 38.51 | -2.26% | 36,000 |
| Dec 22, 2025 | 37.00 | 39.40 | 37.00 | 39.40 | 39.40 | 2.60% | 8,000 |
| Dec 19, 2025 | 39.15 | 39.15 | 37.00 | 38.40 | 38.40 | 0.29% | 44,000 |
| Dec 18, 2025 | 36.25 | 39.00 | 36.00 | 38.29 | 38.29 | 5.63% | 68,000 |
| Dec 17, 2025 | 34.15 | 37.50 | 34.10 | 36.25 | 36.25 | -7.55% | 36,000 |
| Dec 15, 2025 | 39.25 | 39.25 | 39.20 | 39.21 | 39.21 | 0.54% | 20,000 |
| Dec 11, 2025 | 38.70 | 40.50 | 38.70 | 39.00 | 39.00 | 6.24% | 20,000 |
| Dec 9, 2025 | 38.70 | 38.75 | 36.71 | 36.71 | 36.71 | -5.87% | 16,000 |
| Dec 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4,000 |
| Dec 3, 2025 | 37.10 | 40.50 | 37.10 | 39.00 | 39.00 | -3.68% | 16,000 |
| Dec 1, 2025 | 39.20 | 42.47 | 39.20 | 40.49 | 40.49 | -0.27% | 48,000 |
| Nov 26, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | 0.25% | 8,000 |
| Nov 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 4,000 |
| Nov 21, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | 5.61% | 8,000 |
| Nov 20, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -4.89% | 4,000 |
| Nov 18, 2025 | 41.00 | 41.85 | 40.00 | 40.32 | 40.32 | -8.38% | 80,000 |
| Nov 17, 2025 | 42.10 | 44.90 | 42.05 | 44.01 | 44.01 | -3.49% | 112,000 |
| Nov 14, 2025 | 44.00 | 48.93 | 44.00 | 45.60 | 45.60 | 2.49% | 84,000 |
| Nov 13, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 9.72% | 4,000 |
| Nov 12, 2025 | 38.09 | 40.55 | 38.09 | 40.55 | 40.55 | 9.95% | 28,000 |
| Nov 11, 2025 | 38.95 | 38.95 | 35.70 | 36.88 | 36.88 | -3.38% | 56,000 |
| Nov 10, 2025 | 42.90 | 43.71 | 38.17 | 38.17 | 38.17 | -9.98% | 108,000 |
| Nov 7, 2025 | 42.70 | 42.80 | 42.40 | 42.40 | 42.40 | 4.69% | 16,000 |
| Nov 6, 2025 | 41.00 | 41.10 | 40.01 | 40.50 | 40.50 | -3.57% | 24,000 |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 4,000 |
| Nov 3, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.02% | 24,000 |
| Oct 31, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.29% | 4,000 |
| Oct 27, 2025 | 50.74 | 50.74 | 45.85 | 45.85 | 45.85 | -6.41% | 12,000 |
| Oct 24, 2025 | 49.00 | 49.00 | 48.99 | 48.99 | 48.99 | -0.02% | 8,000 |
| Oct 23, 2025 | 49.99 | 49.99 | 48.00 | 49.00 | 49.00 | 4.23% | 16,000 |
| Oct 20, 2025 | 49.00 | 49.00 | 45.55 | 47.01 | 47.01 | 4.24% | 40,000 |
| Oct 17, 2025 | 45.10 | 45.10 | 42.10 | 45.10 | 45.10 | - | 12,000 |
| Oct 16, 2025 | 44.99 | 45.10 | 44.98 | 45.10 | 45.10 | 10.00% | 24,000 |
| Oct 15, 2025 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 16,000 |
| Oct 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,000 |
| Oct 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,000 |
| Oct 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 52,000 |
| Oct 7, 2025 | 48.95 | 49.00 | 48.00 | 48.00 | 48.00 | -1.94% | 220,000 |
| Oct 3, 2025 | 46.75 | 48.95 | 46.70 | 48.95 | 48.95 | -0.10% | 32,000 |
| Oct 1, 2025 | 51.45 | 51.45 | 48.50 | 49.00 | 49.00 | - | 112,000 |
| Sep 30, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | -0.81% | 8,000 |
| Sep 29, 2025 | 47.12 | 49.40 | 47.12 | 49.40 | 49.40 | -0.40% | 16,000 |
| Sep 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | 4,000 |
| Sep 25, 2025 | 49.10 | 49.50 | 49.10 | 49.50 | 49.50 | 3.23% | 12,000 |
| Sep 24, 2025 | 48.39 | 48.39 | 47.90 | 47.95 | 47.95 | 3.92% | 28,000 |
| Sep 23, 2025 | 45.90 | 46.20 | 43.00 | 46.14 | 46.14 | 4.86% | 320,000 |
| Sep 22, 2025 | 45.90 | 45.99 | 42.00 | 44.00 | 44.00 | -0.07% | 412,000 |
| Sep 19, 2025 | 43.00 | 44.03 | 43.00 | 44.03 | 44.03 | 4.98% | 148,000 |
| Sep 18, 2025 | 43.40 | 43.47 | 41.50 | 41.94 | 41.94 | 1.30% | 272,000 |
| Sep 17, 2025 | 42.30 | 42.50 | 41.40 | 41.40 | 41.40 | 0.49% | 92,000 |
| Sep 16, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | 0.49% | 12,000 |
| Sep 15, 2025 | 40.96 | 41.00 | 40.96 | 41.00 | 41.00 | -1.91% | 56,000 |
| Sep 12, 2025 | 41.80 | 43.90 | 41.80 | 41.80 | 41.80 | -5.00% | 68,000 |
| Sep 11, 2025 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | -4.14% | 96,000 |
| Sep 10, 2025 | 43.50 | 45.90 | 43.50 | 45.90 | 45.90 | 1.71% | 20,000 |
| Sep 9, 2025 | 45.25 | 45.25 | 45.13 | 45.13 | 45.13 | -4.99% | 16,000 |