Shradha AI Technologies Limited (BOM:543976)
India
· Delayed Price · Currency is INR 30.02
+0.02 (0.07%)
At close: Apr 28, 2026
Shradha AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.25 | 31.25 | 29.60 | 30.02 | 30.02 | 0.07% | 8,344 |
| Apr 27, 2026 | 30.48 | 30.89 | 29.89 | 30.00 | 30.00 | 0.37% | 10,661 |
| Apr 24, 2026 | 30.90 | 30.98 | 29.70 | 29.89 | 29.89 | -0.66% | 5,332 |
| Apr 23, 2026 | 30.01 | 30.84 | 29.15 | 30.09 | 30.09 | -0.86% | 12,095 |
| Apr 22, 2026 | 31.90 | 31.90 | 29.54 | 30.35 | 30.35 | -3.16% | 25,575 |
| Apr 21, 2026 | 31.52 | 32.98 | 30.40 | 31.34 | 31.34 | -0.57% | 27,912 |
| Apr 20, 2026 | 31.69 | 34.00 | 31.50 | 31.52 | 31.52 | -0.54% | 20,169 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.07 | 31.69 | 31.69 | -0.44% | 9,481 |
| Apr 16, 2026 | 32.45 | 32.45 | 31.00 | 31.83 | 31.83 | 1.47% | 11,323 |
| Apr 15, 2026 | 31.26 | 31.78 | 30.90 | 31.37 | 31.37 | 2.35% | 11,556 |
| Apr 13, 2026 | 31.40 | 31.40 | 29.30 | 30.65 | 30.65 | 0.29% | 18,842 |
| Apr 10, 2026 | 31.85 | 31.85 | 30.10 | 30.56 | 30.56 | 0.69% | 16,328 |
| Apr 9, 2026 | 30.23 | 31.50 | 29.80 | 30.35 | 30.35 | 2.95% | 27,689 |
| Apr 8, 2026 | 31.90 | 31.90 | 29.10 | 29.48 | 29.48 | 2.57% | 31,258 |
| Apr 7, 2026 | 29.50 | 29.50 | 28.51 | 28.74 | 28.74 | -1.24% | 10,865 |
| Apr 6, 2026 | 29.21 | 29.76 | 28.50 | 29.10 | 29.10 | -1.02% | 7,692 |
| Apr 2, 2026 | 28.95 | 29.68 | 28.12 | 29.40 | 29.40 | 3.05% | 20,681 |
| Apr 1, 2026 | 28.43 | 29.49 | 28.43 | 28.53 | 28.53 | 0.35% | 13,409 |
| Mar 30, 2026 | 29.35 | 29.83 | 28.00 | 28.43 | 28.43 | -4.98% | 17,679 |
| Mar 27, 2026 | 28.30 | 30.45 | 27.48 | 29.92 | 29.92 | 3.60% | 80,632 |
| Mar 25, 2026 | 29.68 | 29.97 | 28.20 | 28.88 | 28.88 | -2.83% | 68,641 |
| Mar 24, 2026 | 27.39 | 31.00 | 27.00 | 29.72 | 29.72 | 8.51% | 74,163 |
| Mar 23, 2026 | 28.89 | 29.08 | 27.00 | 27.39 | 27.39 | -5.19% | 20,149 |
| Mar 20, 2026 | 27.00 | 29.80 | 27.00 | 28.89 | 28.89 | 4.83% | 40,091 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.08 | 27.56 | 27.56 | -1.08% | 9,291 |
| Mar 18, 2026 | 28.49 | 28.49 | 27.15 | 27.86 | 27.86 | -0.32% | 15,847 |
| Mar 17, 2026 | 28.49 | 29.40 | 27.50 | 27.95 | 27.95 | 0.11% | 23,113 |
| Mar 16, 2026 | 29.02 | 29.11 | 27.36 | 27.92 | 27.92 | -5.99% | 40,932 |
| Mar 13, 2026 | 27.08 | 29.85 | 25.40 | 29.70 | 29.70 | 9.96% | 230,045 |
| Mar 12, 2026 | 26.50 | 28.07 | 26.50 | 27.01 | 27.01 | -1.85% | 19,128 |
| Mar 11, 2026 | 27.50 | 28.45 | 26.50 | 27.52 | 27.52 | -1.64% | 38,013 |
| Mar 10, 2026 | 29.40 | 29.56 | 27.15 | 27.98 | 27.98 | -1.55% | 25,402 |
| Mar 9, 2026 | 30.18 | 30.18 | 27.63 | 28.42 | 28.42 | -4.57% | 16,548 |
| Mar 6, 2026 | 28.00 | 29.99 | 27.60 | 29.78 | 29.78 | 4.71% | 25,543 |
| Mar 5, 2026 | 29.75 | 29.75 | 27.70 | 28.44 | 28.44 | -3.23% | 39,511 |
| Mar 4, 2026 | 28.80 | 30.00 | 26.25 | 29.39 | 29.39 | 4.07% | 105,119 |
| Mar 2, 2026 | 27.00 | 29.50 | 26.05 | 28.24 | 28.24 | 0.64% | 45,023 |
| Feb 27, 2026 | 26.08 | 31.50 | 26.08 | 28.06 | 28.06 | 6.73% | 86,310 |
| Feb 26, 2026 | 26.80 | 27.00 | 25.10 | 26.29 | 26.29 | 1.43% | 25,156 |
| Feb 25, 2026 | 27.94 | 27.94 | 25.64 | 25.92 | 25.92 | -5.33% | 31,942 |
| Feb 24, 2026 | 27.65 | 27.65 | 27.00 | 27.38 | 27.38 | 1.00% | 12,912 |
| Feb 23, 2026 | 27.60 | 27.60 | 26.77 | 27.11 | 27.11 | 1.38% | 11,246 |
| Feb 20, 2026 | 26.50 | 26.96 | 25.65 | 26.74 | 26.74 | 1.63% | 16,200 |
| Feb 19, 2026 | 26.01 | 27.15 | 26.01 | 26.31 | 26.31 | -0.83% | 22,867 |
| Feb 18, 2026 | 26.80 | 28.04 | 26.16 | 26.53 | 26.53 | -2.50% | 22,755 |
| Feb 17, 2026 | 27.45 | 27.79 | 27.00 | 27.21 | 27.21 | 1.53% | 25,691 |
| Feb 16, 2026 | 28.51 | 28.88 | 26.76 | 26.80 | 26.80 | -6.69% | 44,762 |
| Feb 13, 2026 | 29.00 | 29.43 | 28.08 | 28.72 | 28.72 | -0.79% | 5,946 |
| Feb 12, 2026 | 29.36 | 29.36 | 27.75 | 28.95 | 28.95 | -4.36% | 34,430 |
| Feb 11, 2026 | 30.65 | 30.74 | 29.70 | 30.27 | 30.27 | 0.73% | 17,236 |
| Feb 10, 2026 | 29.00 | 30.75 | 28.28 | 30.05 | 30.05 | 4.49% | 37,605 |
| Feb 9, 2026 | 30.00 | 30.00 | 28.00 | 28.76 | 28.76 | -5.30% | 62,369 |
| Feb 6, 2026 | 29.80 | 30.80 | 29.59 | 30.37 | 30.37 | 1.84% | 6,693 |
| Feb 5, 2026 | 30.29 | 30.98 | 29.52 | 29.82 | 29.82 | -0.57% | 9,579 |
| Feb 4, 2026 | 31.24 | 32.00 | 29.75 | 29.99 | 29.99 | -3.01% | 15,470 |
| Feb 3, 2026 | 30.40 | 32.35 | 30.25 | 30.92 | 30.92 | -0.90% | 23,093 |
| Feb 2, 2026 | 31.68 | 31.68 | 30.22 | 31.20 | 31.20 | 1.27% | 25,552 |
| Feb 1, 2026 | 30.89 | 31.50 | 29.87 | 30.81 | 30.81 | 5.23% | 33,913 |
| Jan 30, 2026 | 28.00 | 30.00 | 28.00 | 29.28 | 29.28 | 3.72% | 26,520 |
| Jan 29, 2026 | 28.90 | 29.60 | 27.90 | 28.23 | 28.23 | -0.81% | 19,831 |
| Jan 28, 2026 | 28.64 | 29.60 | 28.01 | 28.46 | 28.46 | -0.63% | 17,502 |
| Jan 27, 2026 | 30.30 | 30.30 | 28.00 | 28.64 | 28.64 | -4.37% | 10,163 |
| Jan 23, 2026 | 28.45 | 30.30 | 28.45 | 29.95 | 29.95 | 5.49% | 14,097 |
| Jan 22, 2026 | 27.83 | 28.60 | 27.50 | 28.39 | 28.39 | 2.01% | 22,225 |
| Jan 21, 2026 | 28.52 | 29.60 | 27.52 | 27.83 | 27.83 | -4.10% | 18,252 |
| Jan 20, 2026 | 31.98 | 31.98 | 28.04 | 29.02 | 29.02 | -8.51% | 41,068 |
| Jan 19, 2026 | 32.50 | 32.50 | 31.00 | 31.72 | 31.72 | 1.15% | 13,780 |
| Jan 16, 2026 | 32.90 | 32.90 | 30.56 | 31.36 | 31.36 | 2.75% | 26,032 |
| Jan 14, 2026 | 30.99 | 30.99 | 29.50 | 30.52 | 30.52 | 1.70% | 9,547 |
| Jan 13, 2026 | 29.05 | 30.35 | 28.13 | 30.01 | 30.01 | 6.84% | 20,559 |
| Jan 12, 2026 | 29.76 | 29.88 | 27.50 | 28.09 | 28.09 | -2.43% | 35,730 |
| Jan 9, 2026 | 30.61 | 30.61 | 28.00 | 28.79 | 28.79 | -4.07% | 50,263 |
| Jan 8, 2026 | 31.00 | 31.48 | 29.00 | 30.01 | 30.01 | -3.91% | 21,523 |
| Jan 7, 2026 | 30.16 | 31.49 | 30.16 | 31.23 | 31.23 | 2.83% | 22,569 |
| Jan 6, 2026 | 30.30 | 31.00 | 30.00 | 30.37 | 30.37 | -1.78% | 32,121 |
| Jan 5, 2026 | 31.50 | 32.49 | 30.26 | 30.92 | 30.92 | -4.69% | 39,372 |
| Jan 2, 2026 | 32.30 | 32.89 | 32.00 | 32.44 | 32.44 | 0.43% | 22,556 |
| Jan 1, 2026 | 32.99 | 33.29 | 32.05 | 32.30 | 32.30 | -1.13% | 16,628 |
| Dec 31, 2025 | 33.61 | 33.95 | 32.10 | 32.67 | 32.67 | -0.85% | 17,147 |
| Dec 30, 2025 | 33.35 | 33.46 | 32.35 | 32.95 | 32.95 | 1.51% | 11,846 |
| Dec 29, 2025 | 32.58 | 33.49 | 32.10 | 32.46 | 32.46 | -1.55% | 34,919 |
| Dec 26, 2025 | 33.80 | 33.80 | 32.63 | 32.97 | 32.97 | -0.57% | 18,133 |
| Dec 24, 2025 | 32.58 | 34.17 | 32.58 | 33.16 | 33.16 | -1.28% | 9,807 |
| Dec 23, 2025 | 32.57 | 34.65 | 32.57 | 33.59 | 33.59 | 1.27% | 14,702 |
| Dec 22, 2025 | 34.09 | 34.09 | 32.45 | 33.17 | 33.17 | -0.78% | 27,960 |
| Dec 19, 2025 | 33.95 | 33.95 | 32.51 | 33.43 | 33.43 | 0.42% | 8,527 |
| Dec 18, 2025 | 31.60 | 34.00 | 31.50 | 33.29 | 33.29 | 2.15% | 35,381 |
| Dec 17, 2025 | 33.80 | 33.80 | 32.14 | 32.59 | 32.59 | -0.76% | 22,243 |
| Dec 16, 2025 | 34.36 | 36.00 | 31.54 | 32.84 | 32.84 | -4.42% | 101,573 |
| Dec 15, 2025 | 35.39 | 35.39 | 34.00 | 34.36 | 34.36 | -0.98% | 6,399 |
| Dec 12, 2025 | 35.75 | 35.75 | 33.71 | 34.70 | 34.70 | 0.81% | 7,351 |
| Dec 11, 2025 | 34.80 | 35.00 | 31.15 | 34.42 | 34.42 | 0.88% | 53,278 |
| Dec 10, 2025 | 34.85 | 35.65 | 34.00 | 34.12 | 34.12 | 0.03% | 12,107 |
| Dec 9, 2025 | 35.65 | 35.65 | 33.70 | 34.11 | 34.11 | -2.38% | 17,599 |
| Dec 8, 2025 | 33.66 | 35.85 | 33.66 | 34.94 | 34.94 | 2.37% | 19,137 |
| Dec 5, 2025 | 35.00 | 35.75 | 34.00 | 34.13 | 34.13 | -2.04% | 7,980 |
| Dec 4, 2025 | 35.10 | 35.99 | 34.52 | 34.84 | 34.84 | -1.30% | 6,322 |
| Dec 3, 2025 | 36.40 | 36.40 | 35.15 | 35.30 | 35.30 | -1.20% | 9,982 |
| Dec 2, 2025 | 35.99 | 35.99 | 34.80 | 35.73 | 35.73 | 1.42% | 11,992 |
| Dec 1, 2025 | 35.01 | 36.00 | 34.51 | 35.23 | 35.23 | 0.63% | 18,957 |