Shekhawati Industries Limited (NSE:SHEKHAWATI)
India
· Delayed Price · Currency is INR 17.16
+0.35 (2.08%)
Apr 29, 2026, 3:28 PM IST
Shekhawati Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.61 | 17.65 | 16.00 | 17.16 | 17.16 | 2.08% | 55,965 |
| Apr 28, 2026 | 17.37 | 17.95 | 16.76 | 16.81 | 16.81 | -3.22% | 37,334 |
| Apr 27, 2026 | 18.16 | 18.29 | 16.59 | 17.37 | 17.37 | -0.52% | 98,462 |
| Apr 24, 2026 | 16.40 | 17.99 | 15.72 | 17.46 | 17.46 | 15.71% | 534,541 |
| Apr 23, 2026 | 13.50 | 15.50 | 13.07 | 15.09 | 15.09 | 13.46% | 262,234 |
| Apr 22, 2026 | 13.85 | 13.98 | 13.10 | 13.30 | 13.30 | -1.99% | 20,286 |
| Apr 21, 2026 | 13.51 | 14.20 | 13.27 | 13.57 | 13.57 | 0.59% | 18,637 |
| Apr 20, 2026 | 14.60 | 14.60 | 13.22 | 13.49 | 13.49 | -4.80% | 15,249 |
| Apr 17, 2026 | 14.83 | 15.60 | 13.24 | 14.17 | 14.17 | 3.28% | 123,438 |
| Apr 16, 2026 | 13.19 | 13.97 | 12.51 | 13.72 | 13.72 | 6.60% | 22,373 |
| Apr 15, 2026 | 12.99 | 12.99 | 12.50 | 12.87 | 12.87 | 1.66% | 24,143 |
| Apr 13, 2026 | 11.84 | 12.96 | 11.30 | 12.66 | 12.66 | 7.20% | 29,963 |
| Apr 10, 2026 | 12.49 | 12.60 | 11.61 | 11.81 | 11.81 | -1.83% | 20,657 |
| Apr 9, 2026 | 11.84 | 12.10 | 11.51 | 12.03 | 12.03 | 3.71% | 8,779 |
| Apr 8, 2026 | 11.10 | 11.98 | 11.10 | 11.60 | 11.60 | 7.21% | 29,632 |
| Apr 7, 2026 | 10.51 | 11.84 | 10.10 | 10.82 | 10.82 | 2.95% | 82,970 |
| Apr 6, 2026 | 10.20 | 10.90 | 10.10 | 10.51 | 10.51 | 5.10% | 19,377 |
| Apr 2, 2026 | 10.49 | 10.49 | 9.38 | 10.00 | 10.00 | 0.10% | 18,666 |
| Apr 1, 2026 | 9.35 | 10.68 | 9.35 | 9.99 | 9.99 | 6.84% | 15,786 |
| Mar 30, 2026 | 10.44 | 10.44 | 9.12 | 9.35 | 9.35 | -10.44% | 57,614 |
| Mar 27, 2026 | 10.67 | 11.99 | 10.26 | 10.44 | 10.44 | -2.16% | 35,771 |
| Mar 25, 2026 | 10.68 | 11.72 | 10.50 | 10.67 | 10.67 | 1.04% | 13,269 |
| Mar 24, 2026 | 11.20 | 11.23 | 10.30 | 10.56 | 10.56 | -2.31% | 113,092 |
| Mar 23, 2026 | 11.58 | 11.99 | 10.77 | 10.81 | 10.81 | -6.73% | 59,683 |
| Mar 20, 2026 | 12.10 | 12.10 | 11.16 | 11.59 | 11.59 | -0.86% | 16,807 |
| Mar 19, 2026 | 11.91 | 11.98 | 11.55 | 11.69 | 11.69 | -1.60% | 15,023 |
| Mar 18, 2026 | 12.10 | 12.37 | 11.51 | 11.88 | 11.88 | 0.51% | 20,909 |
| Mar 17, 2026 | 12.90 | 12.90 | 11.60 | 11.82 | 11.82 | -1.34% | 27,422 |
| Mar 16, 2026 | 12.16 | 12.57 | 11.77 | 11.98 | 11.98 | -3.70% | 33,277 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.10 | 12.44 | 12.44 | -2.05% | 35,723 |
| Mar 12, 2026 | 12.10 | 12.80 | 11.77 | 12.70 | 12.70 | 2.83% | 26,407 |
| Mar 11, 2026 | 12.39 | 12.55 | 12.30 | 12.35 | 12.35 | 3.00% | 43,942 |
| Mar 10, 2026 | 12.60 | 12.61 | 11.80 | 11.99 | 11.99 | -4.39% | 143,880 |
| 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 |