Shri Hare-Krishna Sponge Iron Limited (NSE:SHKSIL)
India
· Delayed Price · Currency is INR 47.00
+0.30 (0.64%)
At close: Apr 27, 2026
NSE:SHKSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.64% | 2,000 |
| Apr 24, 2026 | 44.95 | 46.85 | 44.95 | 46.70 | 46.70 | 8.10% | 14,000 |
| Apr 22, 2026 | 43.15 | 43.20 | 43.15 | 43.20 | 43.20 | - | 4,000 |
| Apr 21, 2026 | 43.25 | 43.25 | 43.20 | 43.20 | 43.20 | -5.26% | 4,000 |
| Apr 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% | 2,000 |
| Apr 15, 2026 | 45.55 | 45.55 | 45.50 | 45.50 | 45.50 | - | 12,000 |
| Apr 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 12,000 |
| Apr 10, 2026 | 46.95 | 46.95 | 45.50 | 45.50 | 45.50 | 3.64% | 12,000 |
| Apr 9, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | - | 8,000 |
| Apr 8, 2026 | 42.95 | 43.90 | 41.00 | 43.90 | 43.90 | 2.21% | 14,000 |
| Apr 7, 2026 | 44.00 | 44.00 | 42.95 | 42.95 | 42.95 | 2.26% | 18,000 |
| Apr 6, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.82% | 6,000 |
| Apr 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 3.13% | 2,000 |
| Apr 1, 2026 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 3.90% | 6,000 |
| Mar 30, 2026 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 22,000 |
| Mar 27, 2026 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -3.99% | 70,000 |
| Mar 25, 2026 | 40.50 | 41.80 | 40.00 | 40.10 | 40.10 | -2.20% | 54,000 |
| Mar 24, 2026 | 40.00 | 41.50 | 38.10 | 41.00 | 41.00 | 1.23% | 110,000 |
| Mar 20, 2026 | 40.55 | 41.00 | 40.50 | 40.50 | 40.50 | - | 70,000 |
| Mar 19, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 40.50 | 3.32% | 74,000 |
| Mar 18, 2026 | 40.00 | 40.00 | 38.00 | 39.20 | 39.20 | -2.24% | 82,000 |
| Mar 17, 2026 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | -2.43% | 72,000 |
| Mar 16, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 4,000 |
| Mar 13, 2026 | 42.00 | 42.00 | 41.10 | 41.10 | 41.10 | -4.53% | 8,000 |
| Mar 12, 2026 | 43.90 | 44.00 | 42.00 | 43.05 | 43.05 | 2.50% | 22,000 |
| Mar 11, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -3.45% | 4,000 |
| Mar 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 8.75% | 2,000 |
| 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 |