Shekhawati Industries Limited (NSE:SHEKHAWATI)
India
· Delayed Price · Currency is INR 11.99
-0.55 (-4.39%)
Mar 10, 2026, 3:29 PM IST
Shekhawati Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 12.95 | 11.36 | 12.54 | 12.54 | 0.24% | 80,405 |
| Mar 6, 2026 | 12.22 | 13.10 | 12.01 | 12.51 | 12.51 | 4.69% | 25,982 |
| Mar 5, 2026 | 12.35 | 13.00 | 11.72 | 11.95 | 11.95 | -1.32% | 23,181 |
| Mar 4, 2026 | 12.38 | 13.10 | 11.98 | 12.11 | 12.11 | -4.04% | 35,556 |
| Mar 2, 2026 | 12.30 | 13.50 | 11.82 | 12.62 | 12.62 | -2.92% | 41,609 |
| Feb 27, 2026 | 12.98 | 13.48 | 12.20 | 13.00 | 13.00 | 2.20% | 32,345 |
| Feb 26, 2026 | 12.50 | 13.00 | 12.30 | 12.72 | 12.72 | 2.33% | 14,708 |
| Feb 25, 2026 | 13.30 | 13.30 | 12.26 | 12.43 | 12.43 | -0.72% | 23,308 |
| Feb 24, 2026 | 14.10 | 14.25 | 11.70 | 12.52 | 12.52 | -5.58% | 118,231 |
| Feb 23, 2026 | 14.48 | 14.48 | 13.10 | 13.26 | 13.26 | -3.98% | 9,448 |
| Feb 20, 2026 | 15.10 | 15.10 | 13.52 | 13.81 | 13.81 | -5.80% | 40,259 |
| Feb 19, 2026 | 14.45 | 14.98 | 14.00 | 14.66 | 14.66 | 1.66% | 17,588 |
| Feb 18, 2026 | 14.60 | 15.00 | 14.35 | 14.42 | 14.42 | 0.98% | 9,745 |
| Feb 17, 2026 | 14.34 | 14.99 | 13.72 | 14.28 | 14.28 | 0.85% | 12,886 |
| Feb 16, 2026 | 14.34 | 15.79 | 13.66 | 14.16 | 14.16 | -1.26% | 40,578 |
| Feb 13, 2026 | 14.43 | 14.83 | 13.80 | 14.34 | 14.34 | 1.63% | 15,036 |
| Feb 12, 2026 | 15.12 | 15.12 | 13.52 | 14.11 | 14.11 | -5.81% | 27,641 |
| Feb 11, 2026 | 15.10 | 15.20 | 14.60 | 14.98 | 14.98 | 1.63% | 17,831 |
| Feb 10, 2026 | 14.50 | 14.99 | 14.50 | 14.74 | 14.74 | -0.07% | 16,294 |
| Feb 9, 2026 | 15.46 | 15.46 | 14.50 | 14.75 | 14.75 | -1.07% | 39,410 |
| Feb 6, 2026 | 14.79 | 15.50 | 14.50 | 14.91 | 14.91 | 0.68% | 17,972 |
| Feb 5, 2026 | 15.00 | 15.70 | 14.54 | 14.81 | 14.81 | -0.20% | 15,390 |
| Feb 4, 2026 | 14.73 | 15.00 | 13.50 | 14.84 | 14.84 | 2.84% | 81,399 |
| Feb 3, 2026 | 14.40 | 16.35 | 14.20 | 14.43 | 14.43 | 3.37% | 108,782 |
| Feb 2, 2026 | 14.61 | 15.30 | 13.65 | 13.96 | 13.96 | -4.12% | 46,713 |
| Feb 1, 2026 | 15.49 | 16.75 | 14.36 | 14.56 | 14.56 | 1.82% | 139,649 |
| Jan 30, 2026 | 13.35 | 15.93 | 12.64 | 14.30 | 14.30 | 7.68% | 410,000 |
| Jan 29, 2026 | 13.99 | 14.02 | 12.95 | 13.28 | 13.28 | -1.48% | 54,709 |
| Jan 28, 2026 | 13.00 | 14.10 | 12.62 | 13.48 | 13.48 | 7.50% | 170,508 |
| Jan 27, 2026 | 13.90 | 14.64 | 12.27 | 12.54 | 12.54 | -7.79% | 219,311 |
| Jan 23, 2026 | 13.55 | 15.93 | 13.30 | 13.60 | 13.60 | 2.41% | 691,810 |
| Jan 22, 2026 | 14.75 | 15.50 | 12.76 | 13.28 | 13.28 | -16.43% | 557,731 |
| Jan 21, 2026 | 16.50 | 16.99 | 15.63 | 15.89 | 15.89 | -3.76% | 37,550 |
| Jan 20, 2026 | 17.75 | 18.45 | 15.58 | 16.51 | 16.51 | -5.66% | 30,180 |
| Jan 19, 2026 | 17.65 | 18.35 | 17.05 | 17.50 | 17.50 | -2.18% | 43,405 |
| Jan 16, 2026 | 19.09 | 19.09 | 17.51 | 17.89 | 17.89 | -2.35% | 34,211 |
| Jan 14, 2026 | 17.80 | 18.64 | 17.80 | 18.32 | 18.32 | -0.65% | 22,209 |
| Jan 13, 2026 | 18.50 | 19.09 | 18.10 | 18.44 | 18.44 | -0.05% | 18,258 |
| Jan 12, 2026 | 18.80 | 19.23 | 18.31 | 18.45 | 18.45 | 1.37% | 14,755 |
| Jan 9, 2026 | 19.01 | 19.49 | 18.10 | 18.20 | 18.20 | -2.31% | 43,056 |
| Jan 8, 2026 | 19.30 | 19.30 | 18.16 | 18.63 | 18.63 | -2.46% | 18,715 |
| Jan 7, 2026 | 18.95 | 19.40 | 18.81 | 19.10 | 19.10 | 1.00% | 10,045 |
| Jan 6, 2026 | 18.71 | 19.22 | 18.65 | 18.91 | 18.91 | 1.07% | 27,947 |
| Jan 5, 2026 | 18.89 | 19.44 | 18.60 | 18.71 | 18.71 | 0.05% | 19,353 |
| Jan 2, 2026 | 19.33 | 19.37 | 18.50 | 18.70 | 18.70 | -1.32% | 18,818 |
| Jan 1, 2026 | 19.64 | 19.64 | 18.72 | 18.95 | 18.95 | -0.37% | 11,851 |
| Dec 31, 2025 | 19.70 | 20.59 | 18.80 | 19.02 | 19.02 | -2.06% | 38,946 |
| Dec 30, 2025 | 19.33 | 19.69 | 18.65 | 19.42 | 19.42 | 1.25% | 8,797 |
| Dec 29, 2025 | 20.11 | 20.98 | 18.81 | 19.18 | 19.18 | -2.04% | 56,594 |
| Dec 26, 2025 | 20.15 | 20.15 | 19.35 | 19.58 | 19.58 | -0.51% | 12,544 |
| Dec 24, 2025 | 20.25 | 20.25 | 19.30 | 19.68 | 19.68 | -0.81% | 31,657 |
| Dec 23, 2025 | 20.98 | 20.98 | 19.63 | 19.84 | 19.84 | -0.60% | 15,354 |
| Dec 22, 2025 | 20.52 | 22.75 | 19.75 | 19.96 | 19.96 | -4.41% | 378,908 |
| Dec 19, 2025 | 19.53 | 22.37 | 18.49 | 20.88 | 20.88 | 10.07% | 783,154 |
| Dec 18, 2025 | 19.78 | 20.28 | 18.67 | 18.97 | 18.97 | -2.01% | 8,948 |
| Dec 17, 2025 | 19.80 | 20.89 | 19.20 | 19.36 | 19.36 | -1.22% | 11,308 |
| Dec 16, 2025 | 20.06 | 20.10 | 19.18 | 19.60 | 19.60 | 0.41% | 14,812 |
| Dec 15, 2025 | 20.61 | 20.61 | 19.26 | 19.52 | 19.52 | -2.50% | 24,295 |
| Dec 12, 2025 | 20.40 | 21.37 | 20.01 | 20.02 | 20.02 | -2.05% | 27,906 |
| Dec 11, 2025 | 22.49 | 22.49 | 19.67 | 20.44 | 20.44 | -5.06% | 49,694 |
| Dec 10, 2025 | 21.79 | 21.83 | 20.87 | 21.53 | 21.53 | -0.37% | 21,895 |
| Dec 9, 2025 | 20.96 | 21.84 | 19.46 | 21.61 | 21.61 | 3.10% | 37,277 |
| Dec 8, 2025 | 20.16 | 21.89 | 20.16 | 20.96 | 20.96 | 3.46% | 45,437 |
| Dec 5, 2025 | 20.51 | 22.58 | 19.21 | 20.26 | 20.26 | -2.88% | 52,119 |
| Dec 4, 2025 | 19.94 | 21.50 | 19.25 | 20.86 | 20.86 | 6.54% | 31,925 |
| Dec 3, 2025 | 20.29 | 21.62 | 18.67 | 19.58 | 19.58 | -3.64% | 64,702 |
| Dec 2, 2025 | 22.10 | 22.49 | 19.30 | 20.32 | 20.32 | -1.55% | 187,701 |
| Dec 1, 2025 | 19.03 | 20.64 | 19.03 | 20.64 | 20.64 | 9.96% | 47,744 |
| Nov 28, 2025 | 19.72 | 19.72 | 18.60 | 18.77 | 18.77 | -4.38% | 17,071 |
| Nov 27, 2025 | 20.20 | 20.64 | 19.21 | 19.63 | 19.63 | -0.41% | 32,655 |
| Nov 26, 2025 | 19.40 | 20.13 | 18.98 | 19.71 | 19.71 | 2.82% | 28,578 |
| Nov 25, 2025 | 20.00 | 20.99 | 18.80 | 19.17 | 19.17 | -2.84% | 92,180 |
| Nov 24, 2025 | 18.28 | 19.73 | 18.27 | 19.73 | 19.73 | 9.98% | 97,781 |
| Nov 21, 2025 | 18.70 | 18.70 | 17.71 | 17.94 | 17.94 | -1.97% | 19,821 |
| Nov 20, 2025 | 19.48 | 19.48 | 17.31 | 18.30 | 18.30 | -3.68% | 46,722 |
| Nov 19, 2025 | 19.94 | 19.95 | 18.11 | 19.00 | 19.00 | -2.81% | 24,858 |
| Nov 18, 2025 | 19.60 | 19.99 | 19.16 | 19.55 | 19.55 | 2.89% | 11,977 |
| Nov 17, 2025 | 19.50 | 20.28 | 18.55 | 19.00 | 19.00 | -1.35% | 13,626 |
| Nov 14, 2025 | 19.82 | 19.97 | 19.13 | 19.26 | 19.26 | -1.28% | 31,682 |
| Nov 13, 2025 | 20.18 | 20.31 | 19.40 | 19.51 | 19.51 | -0.41% | 6,612 |
| Nov 12, 2025 | 19.41 | 20.39 | 19.41 | 19.59 | 19.59 | -0.05% | 24,782 |
| Nov 11, 2025 | 19.80 | 20.50 | 19.42 | 19.60 | 19.60 | -0.71% | 26,239 |
| Nov 10, 2025 | 20.89 | 20.89 | 19.21 | 19.74 | 19.74 | -2.13% | 39,836 |
| Nov 7, 2025 | 20.93 | 20.93 | 20.00 | 20.17 | 20.17 | -2.09% | 20,860 |
| Nov 6, 2025 | 20.90 | 21.19 | 20.45 | 20.60 | 20.60 | -0.34% | 14,707 |
| Nov 4, 2025 | 20.25 | 21.40 | 20.25 | 20.67 | 20.67 | 0.39% | 13,217 |
| Nov 3, 2025 | 21.49 | 21.49 | 20.40 | 20.59 | 20.59 | -0.34% | 24,132 |
| Oct 31, 2025 | 21.45 | 21.49 | 20.43 | 20.66 | 20.66 | 0.54% | 22,721 |
| Oct 30, 2025 | 21.50 | 21.51 | 20.35 | 20.55 | 20.55 | -1.25% | 26,628 |
| Oct 29, 2025 | 20.65 | 21.10 | 20.19 | 20.81 | 20.81 | 1.02% | 24,816 |
| Oct 28, 2025 | 21.10 | 21.18 | 20.47 | 20.60 | 20.60 | -2.18% | 8,947 |
| Oct 27, 2025 | 20.35 | 21.49 | 20.35 | 21.06 | 21.06 | 0.14% | 14,648 |
| Oct 24, 2025 | 21.20 | 21.49 | 20.83 | 21.03 | 21.03 | -0.71% | 4,391 |
| Oct 23, 2025 | 20.85 | 21.61 | 20.81 | 21.18 | 21.18 | 0.14% | 22,105 |
| Oct 21, 2025 | 21.07 | 21.85 | 20.67 | 21.15 | 21.15 | 2.37% | 33,587 |
| Oct 20, 2025 | 21.42 | 22.00 | 20.12 | 20.66 | 20.66 | -3.55% | 43,763 |
| Oct 17, 2025 | 20.17 | 21.90 | 20.17 | 21.42 | 21.42 | 1.32% | 31,656 |
| Oct 16, 2025 | 20.60 | 21.29 | 20.60 | 21.14 | 21.14 | 3.27% | 20,052 |
| Oct 15, 2025 | 20.80 | 21.00 | 20.20 | 20.47 | 20.47 | -1.44% | 30,804 |
| Oct 14, 2025 | 20.79 | 21.05 | 20.52 | 20.77 | 20.77 | -1.38% | 18,325 |