Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India
· Delayed Price · Currency is INR 40.00
-3.25 (-7.51%)
At close: Mar 9, 2026
NSE:SHKSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.00 | 42.00 | 39.40 | 40.00 | 40.00 | -7.51% | 14,000 |
| Mar 6, 2026 | 42.50 | 44.00 | 42.50 | 43.25 | 43.25 | -1.70% | 38,000 |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Mar 2, 2026 | 43.25 | 44.00 | 42.20 | 44.00 | 44.00 | 2.33% | 22,000 |
| Feb 26, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -0.92% | 10,000 |
| Feb 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.12% | 4,000 |
| Feb 24, 2026 | 42.15 | 43.35 | 42.15 | 43.35 | 43.35 | -1.70% | 6,000 |
| Feb 23, 2026 | 42.05 | 46.05 | 42.05 | 44.10 | 44.10 | -3.08% | 6,000 |
| Feb 20, 2026 | 45.05 | 45.50 | 45.00 | 45.50 | 45.50 | -3.09% | 10,000 |
| Feb 19, 2026 | 45.25 | 47.00 | 45.25 | 46.95 | 46.95 | -0.11% | 6,000 |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.08% | 6,000 |
| Feb 17, 2026 | 45.95 | 46.50 | 45.95 | 46.50 | 46.50 | - | 6,000 |
| Feb 16, 2026 | 48.50 | 48.50 | 45.45 | 46.50 | 46.50 | -5.10% | 10,000 |
| Feb 11, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 2.08% | 28,000 |
| Feb 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Feb 6, 2026 | 48.90 | 49.00 | 48.00 | 48.00 | 48.00 | 2.67% | 6,000 |
| Feb 5, 2026 | 45.95 | 48.00 | 45.95 | 46.75 | 46.75 | 7.35% | 26,000 |
| Feb 4, 2026 | 47.40 | 47.40 | 43.00 | 43.55 | 43.55 | -7.44% | 98,000 |
| Feb 3, 2026 | 49.50 | 49.50 | 47.05 | 47.05 | 47.05 | -3.88% | 16,000 |
| Feb 2, 2026 | 51.95 | 51.95 | 48.95 | 48.95 | 48.95 | -3.07% | 12,000 |
| Feb 1, 2026 | 51.00 | 51.20 | 50.50 | 50.50 | 50.50 | -3.81% | 8,000 |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.06% | 4,000 |
| Jan 28, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.98% | 6,000 |
| Jan 27, 2026 | 52.05 | 53.00 | 52.00 | 53.00 | 53.00 | -1.76% | 18,000 |
| Jan 21, 2026 | 53.00 | 54.00 | 53.00 | 53.95 | 53.95 | -0.09% | 8,000 |
| Jan 20, 2026 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | -3.31% | 6,000 |
| Jan 19, 2026 | 55.10 | 55.85 | 55.10 | 55.85 | 55.85 | -6.84% | 6,000 |
| Jan 16, 2026 | 55.00 | 62.00 | 55.00 | 59.95 | 59.95 | 8.21% | 20,000 |
| Jan 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 4.14% | 2,000 |
| Jan 12, 2026 | 53.15 | 53.20 | 53.15 | 53.20 | 53.20 | -3.45% | 4,000 |
| Jan 6, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.09% | 2,000 |
| Jan 1, 2026 | 53.05 | 58.00 | 53.05 | 55.15 | 55.15 | -1.52% | 14,000 |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,000 |
| Dec 29, 2025 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | -4.27% | 4,000 |
| Dec 26, 2025 | 59.50 | 59.50 | 58.00 | 58.50 | 58.50 | 2.63% | 10,000 |
| Dec 24, 2025 | 51.30 | 57.00 | 51.30 | 57.00 | 57.00 | 9.83% | 26,000 |
| Dec 23, 2025 | 51.50 | 52.00 | 51.00 | 51.90 | 51.90 | -1.14% | 34,000 |
| Dec 19, 2025 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | 0.77% | 4,000 |
| Dec 18, 2025 | 53.10 | 53.10 | 52.10 | 52.10 | 52.10 | -5.36% | 24,000 |
| Dec 17, 2025 | 55.60 | 55.60 | 55.05 | 55.05 | 55.05 | 0.09% | 4,000 |
| Dec 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.63% | 28,000 |
| Dec 15, 2025 | 56.50 | 56.50 | 55.20 | 55.35 | 55.35 | -2.04% | 14,000 |
| Dec 12, 2025 | 58.00 | 60.00 | 56.50 | 56.50 | 56.50 | -2.59% | 40,000 |
| Dec 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.17% | 2,000 |
| Dec 10, 2025 | 56.05 | 59.90 | 56.05 | 59.90 | 59.90 | 6.96% | 12,000 |
| Dec 9, 2025 | 55.50 | 56.00 | 55.20 | 56.00 | 56.00 | -1.84% | 12,000 |
| Dec 8, 2025 | 59.00 | 59.00 | 56.05 | 57.05 | 57.05 | -4.92% | 26,000 |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 8,000 |
| Dec 3, 2025 | 55.20 | 60.00 | 53.20 | 60.00 | 60.00 | 6.19% | 30,000 |
| Dec 2, 2025 | 56.70 | 56.70 | 56.50 | 56.50 | 56.50 | - | 4,000 |
| Dec 1, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | 28,000 |
| Nov 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.17% | 6,000 |
| Nov 25, 2025 | 58.40 | 58.40 | 57.90 | 57.90 | 57.90 | -0.17% | 4,000 |
| Nov 24, 2025 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -1.69% | 14,000 |
| Nov 21, 2025 | 59.00 | 59.00 | 55.30 | 59.00 | 59.00 | -0.34% | 10,000 |
| Nov 19, 2025 | 58.25 | 59.50 | 58.25 | 59.20 | 59.20 | 0.42% | 8,000 |
| Nov 18, 2025 | 57.10 | 59.00 | 57.10 | 58.95 | 58.95 | -0.08% | 6,000 |
| Nov 17, 2025 | 59.00 | 59.00 | 58.10 | 59.00 | 59.00 | -1.67% | 14,000 |
| Nov 14, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.42% | 10,000 |
| Nov 13, 2025 | 62.00 | 62.00 | 59.00 | 59.75 | 59.75 | 1.70% | 22,000 |
| Nov 12, 2025 | 58.05 | 58.75 | 58.05 | 58.75 | 58.75 | -3.69% | 6,000 |
| Nov 10, 2025 | 57.05 | 62.00 | 57.05 | 61.00 | 61.00 | 1.67% | 8,000 |
| Nov 4, 2025 | 60.00 | 60.00 | 58.25 | 60.00 | 60.00 | 0.17% | 10,000 |
| Nov 3, 2025 | 59.85 | 60.00 | 59.85 | 59.90 | 59.90 | -0.17% | 16,000 |
| Oct 31, 2025 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | -0.17% | 8,000 |
| Oct 30, 2025 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | -4.60% | 4,000 |
| Oct 29, 2025 | 60.20 | 63.00 | 60.20 | 63.00 | 63.00 | 4.83% | 10,000 |
| Oct 28, 2025 | 60.20 | 60.20 | 60.00 | 60.10 | 60.10 | -0.17% | 14,000 |
| Oct 27, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 10,000 |
| Oct 24, 2025 | 59.00 | 62.00 | 58.95 | 60.20 | 60.20 | 0.33% | 48,000 |
| Oct 23, 2025 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | - | 12,000 |
| Oct 21, 2025 | 59.15 | 60.00 | 59.15 | 60.00 | 60.00 | -0.83% | 8,000 |
| Oct 20, 2025 | 60.50 | 60.85 | 60.25 | 60.50 | 60.50 | 0.83% | 18,000 |
| Oct 17, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | -1.56% | 8,000 |
| Oct 16, 2025 | 63.00 | 63.00 | 60.95 | 60.95 | 60.95 | -1.69% | 16,000 |
| Oct 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 20,000 |
| Oct 14, 2025 | 62.95 | 63.00 | 62.00 | 62.00 | 62.00 | - | 40,000 |
| Oct 13, 2025 | 62.00 | 62.00 | 60.20 | 62.00 | 62.00 | 1.56% | 26,000 |
| Oct 10, 2025 | 65.00 | 65.00 | 60.90 | 61.05 | 61.05 | -5.86% | 78,000 |
| Oct 9, 2025 | 62.00 | 64.85 | 61.20 | 64.85 | 64.85 | 4.60% | 8,000 |
| Oct 8, 2025 | 63.00 | 63.00 | 61.10 | 62.00 | 62.00 | -1.59% | 58,000 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.18% | 6,000 |
| Oct 6, 2025 | 64.05 | 64.05 | 63.75 | 63.75 | 63.75 | -0.78% | 18,000 |
| Oct 3, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -2.50% | 2,000 |
| Oct 1, 2025 | 63.90 | 65.90 | 63.90 | 65.90 | 65.90 | 7.33% | 8,000 |
| Sep 30, 2025 | 65.95 | 65.95 | 60.00 | 61.40 | 61.40 | -0.73% | 64,000 |
| Sep 29, 2025 | 63.50 | 63.50 | 61.80 | 61.85 | 61.85 | -1.36% | 10,000 |
| Sep 26, 2025 | 63.30 | 63.30 | 62.30 | 62.70 | 62.70 | -0.95% | 24,000 |
| Sep 25, 2025 | 65.70 | 67.50 | 62.00 | 63.30 | 63.30 | -5.38% | 152,000 |
| Sep 24, 2025 | 64.95 | 73.70 | 64.95 | 66.90 | 66.90 | -3.60% | 44,000 |
| Sep 23, 2025 | 71.00 | 71.00 | 69.30 | 69.40 | 69.40 | -3.61% | 34,000 |
| Sep 22, 2025 | 70.15 | 72.00 | 70.10 | 72.00 | 72.00 | 0.56% | 12,000 |
| Sep 19, 2025 | 71.00 | 72.80 | 71.00 | 71.60 | 71.60 | -2.59% | 42,000 |
| Sep 18, 2025 | 73.20 | 73.50 | 69.35 | 73.50 | 73.50 | 0.41% | 62,000 |
| Sep 17, 2025 | 73.50 | 73.50 | 70.75 | 73.20 | 73.20 | -0.27% | 8,000 |
| Sep 16, 2025 | 73.50 | 73.50 | 70.05 | 73.40 | 73.40 | 6.38% | 32,000 |
| Sep 15, 2025 | 69.30 | 70.00 | 69.00 | 69.00 | 69.00 | -4.83% | 34,000 |
| Sep 12, 2025 | 74.00 | 74.00 | 68.00 | 72.50 | 72.50 | -1.36% | 56,000 |
| Sep 11, 2025 | 75.00 | 75.00 | 73.05 | 73.50 | 73.50 | -1.21% | 30,000 |
| Sep 10, 2025 | 74.00 | 74.50 | 74.00 | 74.40 | 74.40 | 1.22% | 6,000 |