Shradha Realty Limited (NSE:SHRADHA)
India
· Delayed Price · Currency is INR 33.50
-1.25 (-3.60%)
Mar 9, 2026, 3:29 PM IST
Shradha Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.80 | 37.00 | 32.35 | 34.75 | 34.75 | 6.69% | 49,653 |
| Mar 5, 2026 | 36.65 | 36.65 | 30.55 | 32.57 | 32.57 | -7.73% | 157,396 |
| Mar 4, 2026 | 36.49 | 36.50 | 34.65 | 35.30 | 35.30 | -3.66% | 15,516 |
| Mar 2, 2026 | 35.30 | 37.50 | 35.30 | 36.64 | 36.64 | -3.02% | 17,944 |
| Feb 27, 2026 | 39.50 | 39.50 | 36.50 | 37.78 | 37.78 | -0.84% | 77,585 |
| Feb 26, 2026 | 37.20 | 38.85 | 37.20 | 38.10 | 38.10 | -0.60% | 6,060 |
| Feb 25, 2026 | 37.25 | 39.90 | 37.25 | 38.33 | 38.33 | -0.93% | 11,497 |
| Feb 24, 2026 | 37.20 | 39.30 | 37.20 | 38.69 | 38.69 | -2.54% | 21,292 |
| Feb 23, 2026 | 42.89 | 42.89 | 37.75 | 39.70 | 39.70 | -0.97% | 11,662 |
| Feb 20, 2026 | 39.00 | 40.50 | 38.51 | 40.09 | 40.09 | 2.01% | 3,703 |
| Feb 19, 2026 | 38.78 | 39.96 | 38.78 | 39.30 | 39.30 | 0.87% | 3,640 |
| Feb 18, 2026 | 42.90 | 42.95 | 38.56 | 38.96 | 38.96 | -6.32% | 17,816 |
| Feb 17, 2026 | 37.48 | 43.70 | 37.48 | 41.59 | 41.59 | 10.97% | 132,471 |
| Feb 16, 2026 | 39.60 | 39.60 | 36.83 | 37.48 | 37.48 | -0.74% | 4,284 |
| Feb 13, 2026 | 38.43 | 38.50 | 37.10 | 37.76 | 37.76 | 0.24% | 9,055 |
| Feb 12, 2026 | 40.00 | 40.00 | 37.30 | 37.67 | 37.67 | -1.36% | 5,089 |
| Feb 11, 2026 | 38.76 | 39.25 | 38.00 | 38.19 | 38.19 | -1.47% | 2,896 |
| Feb 10, 2026 | 37.55 | 39.00 | 37.55 | 38.76 | 38.76 | 1.47% | 12,124 |
| Feb 9, 2026 | 40.40 | 40.40 | 37.52 | 38.20 | 38.20 | 1.14% | 5,268 |
| Feb 6, 2026 | 38.95 | 39.01 | 37.20 | 37.77 | 37.77 | -3.00% | 5,019 |
| Feb 5, 2026 | 38.54 | 39.40 | 37.00 | 38.94 | 38.94 | 1.04% | 9,237 |
| Feb 4, 2026 | 37.11 | 39.00 | 37.11 | 38.54 | 38.54 | 1.37% | 3,129 |
| Feb 3, 2026 | 38.28 | 38.65 | 37.70 | 38.02 | 38.02 | -0.68% | 25,007 |
| Feb 2, 2026 | 41.00 | 41.00 | 38.26 | 38.28 | 38.28 | -1.57% | 1,451 |
| Feb 1, 2026 | 42.68 | 42.68 | 38.00 | 38.89 | 38.89 | -2.14% | 2,529 |
| Jan 30, 2026 | 39.26 | 41.90 | 39.26 | 39.74 | 39.74 | -2.62% | 11,172 |
| Jan 29, 2026 | 39.01 | 41.37 | 38.50 | 40.81 | 40.81 | 3.63% | 13,524 |
| Jan 28, 2026 | 38.35 | 42.43 | 38.35 | 39.38 | 39.38 | 0.03% | 3,966 |
| Jan 27, 2026 | 38.20 | 40.37 | 38.00 | 39.37 | 39.37 | -0.13% | 20,032 |
| Jan 23, 2026 | 40.26 | 40.26 | 39.06 | 39.42 | 39.42 | -2.06% | 13,583 |
| Jan 22, 2026 | 38.61 | 40.89 | 38.61 | 40.25 | 40.25 | -0.02% | 11,147 |
| Jan 21, 2026 | 37.20 | 41.99 | 37.20 | 40.26 | 40.26 | 4.49% | 110,983 |
| Jan 20, 2026 | 38.00 | 41.79 | 37.51 | 38.53 | 38.53 | -3.53% | 31,220 |
| Jan 19, 2026 | 41.11 | 41.11 | 39.00 | 39.94 | 39.94 | -0.10% | 44,197 |
| Jan 16, 2026 | 41.60 | 41.60 | 39.23 | 39.98 | 39.98 | -0.52% | 11,222 |
| Jan 14, 2026 | 40.23 | 41.85 | 39.00 | 40.19 | 40.19 | 0.70% | 11,347 |
| Jan 13, 2026 | 36.90 | 41.40 | 35.56 | 39.91 | 39.91 | 13.25% | 93,075 |
| Jan 12, 2026 | 36.27 | 38.50 | 34.65 | 35.24 | 35.24 | -4.78% | 24,448 |
| Jan 9, 2026 | 37.88 | 38.00 | 37.00 | 37.01 | 37.01 | -2.30% | 9,794 |
| Jan 8, 2026 | 38.38 | 38.38 | 37.10 | 37.88 | 37.88 | 0.56% | 1,547 |
| Jan 7, 2026 | 39.00 | 39.00 | 36.50 | 37.67 | 37.67 | -2.13% | 16,698 |
| Jan 6, 2026 | 37.65 | 38.90 | 37.65 | 38.49 | 38.49 | 1.61% | 2,275 |
| Jan 5, 2026 | 37.34 | 39.00 | 37.34 | 37.88 | 37.88 | 1.45% | 2,130 |
| Jan 2, 2026 | 38.50 | 38.74 | 36.90 | 37.34 | 37.34 | -2.38% | 22,602 |
| Jan 1, 2026 | 38.10 | 39.50 | 37.70 | 38.25 | 38.25 | -0.98% | 12,316 |
| Dec 31, 2025 | 37.66 | 39.20 | 37.65 | 38.63 | 38.63 | 2.66% | 7,681 |
| Dec 30, 2025 | 38.19 | 40.00 | 36.93 | 37.63 | 37.63 | -2.39% | 18,198 |
| Dec 29, 2025 | 39.73 | 40.96 | 37.15 | 38.55 | 38.55 | -3.43% | 36,119 |
| Dec 26, 2025 | 40.00 | 40.78 | 39.22 | 39.92 | 39.92 | -0.35% | 7,300 |
| Dec 24, 2025 | 40.00 | 40.50 | 39.50 | 40.06 | 40.06 | 1.26% | 9,635 |
| Dec 23, 2025 | 39.36 | 40.19 | 39.06 | 39.56 | 39.56 | 0.53% | 8,408 |
| Dec 22, 2025 | 40.40 | 41.12 | 39.00 | 39.35 | 39.35 | -0.48% | 25,095 |
| Dec 19, 2025 | 41.62 | 41.62 | 39.36 | 39.54 | 39.54 | -5.00% | 16,314 |
| Dec 18, 2025 | 38.70 | 43.40 | 38.13 | 41.62 | 41.62 | 8.53% | 1,404,820 |
| Dec 17, 2025 | 38.94 | 39.45 | 38.10 | 38.35 | 38.35 | -1.62% | 4,592 |
| Dec 16, 2025 | 40.00 | 40.00 | 38.91 | 38.98 | 38.98 | -0.05% | 3,954 |
| Dec 15, 2025 | 39.46 | 40.57 | 38.51 | 39.00 | 39.00 | -1.17% | 27,873 |
| Dec 12, 2025 | 40.80 | 40.90 | 39.30 | 39.46 | 39.46 | 0.61% | 18,846 |
| Dec 11, 2025 | 41.88 | 41.88 | 38.00 | 39.22 | 39.22 | -5.58% | 36,601 |
| Dec 10, 2025 | 42.06 | 42.79 | 41.50 | 41.54 | 41.54 | -1.24% | 2,995 |
| Dec 9, 2025 | 41.76 | 43.05 | 41.15 | 42.06 | 42.06 | 0.31% | 7,771 |
| Dec 8, 2025 | 42.51 | 42.84 | 41.15 | 41.93 | 41.93 | 0.19% | 22,233 |
| Dec 5, 2025 | 43.00 | 43.00 | 41.60 | 41.85 | 41.85 | -2.67% | 11,348 |
| Dec 4, 2025 | 41.30 | 43.27 | 41.30 | 43.00 | 43.00 | 1.49% | 16,822 |
| Dec 3, 2025 | 42.12 | 43.60 | 41.03 | 42.37 | 42.37 | -1.63% | 22,199 |
| Dec 2, 2025 | 42.72 | 44.24 | 42.30 | 43.07 | 43.07 | 0.82% | 130,139 |
| Dec 1, 2025 | 44.89 | 44.89 | 42.55 | 42.72 | 42.72 | -2.00% | 130,265 |
| Nov 28, 2025 | 44.51 | 44.90 | 43.20 | 43.59 | 43.59 | -2.00% | 113,815 |
| Nov 27, 2025 | 44.90 | 45.35 | 42.87 | 44.48 | 44.48 | -0.82% | 125,067 |
| Nov 26, 2025 | 45.90 | 45.90 | 44.01 | 44.85 | 44.85 | 0.34% | 12,031 |
| Nov 25, 2025 | 46.04 | 46.04 | 44.55 | 44.70 | 44.70 | -0.97% | 233,806 |
| Nov 24, 2025 | 43.63 | 45.49 | 43.63 | 45.14 | 45.14 | 0.04% | 19,284 |
| Nov 21, 2025 | 45.00 | 46.00 | 44.30 | 45.12 | 45.12 | 0.76% | 24,032 |
| Nov 20, 2025 | 44.48 | 45.05 | 44.00 | 44.78 | 44.78 | 2.35% | 32,176 |
| Nov 19, 2025 | 43.10 | 43.99 | 42.82 | 43.75 | 43.75 | 0.11% | 114,365 |
| Nov 18, 2025 | 43.75 | 44.10 | 42.81 | 43.70 | 43.70 | -0.11% | 250,199 |
| Nov 17, 2025 | 43.00 | 45.00 | 41.90 | 43.75 | 43.75 | 3.18% | 211,380 |
| Nov 14, 2025 | 43.00 | 43.00 | 42.00 | 42.40 | 42.40 | 0.14% | 5,394 |
| Nov 13, 2025 | 44.00 | 44.00 | 42.10 | 42.34 | 42.34 | -2.13% | 15,496 |
| Nov 12, 2025 | 44.75 | 44.75 | 42.00 | 43.26 | 43.26 | 0.89% | 16,576 |
| Nov 11, 2025 | 44.02 | 45.00 | 42.50 | 42.88 | 42.88 | -2.59% | 20,563 |
| Nov 10, 2025 | 45.00 | 45.12 | 43.91 | 44.02 | 44.02 | -0.47% | 4,733 |
| Nov 7, 2025 | 44.47 | 44.88 | 43.80 | 44.23 | 44.23 | -0.79% | 2,647 |
| Nov 6, 2025 | 44.98 | 44.98 | 43.75 | 44.58 | 44.58 | 0.84% | 12,554 |
| Nov 4, 2025 | 45.00 | 45.00 | 43.55 | 44.21 | 44.21 | 0.02% | 15,094 |
| Nov 3, 2025 | 44.88 | 45.24 | 43.95 | 44.20 | 44.20 | -1.52% | 23,337 |
| Oct 31, 2025 | 44.92 | 48.00 | 44.25 | 44.88 | 44.88 | 0.85% | 41,129 |
| Oct 30, 2025 | 43.66 | 45.50 | 43.60 | 44.50 | 44.50 | 0.66% | 41,368 |
| Oct 29, 2025 | 44.77 | 45.36 | 44.01 | 44.21 | 44.21 | -1.23% | 12,884 |
| Oct 28, 2025 | 44.18 | 45.36 | 44.00 | 44.76 | 44.76 | -1.24% | 11,833 |
| Oct 27, 2025 | 45.88 | 46.41 | 43.62 | 45.32 | 45.32 | -1.22% | 27,722 |
| Oct 24, 2025 | 45.26 | 46.25 | 45.26 | 45.88 | 45.88 | 1.37% | 10,302 |
| Oct 23, 2025 | 48.40 | 48.41 | 45.10 | 45.26 | 45.26 | -1.72% | 14,381 |
| Oct 21, 2025 | 47.49 | 47.49 | 42.60 | 46.05 | 46.05 | 4.64% | 25,908 |
| Oct 20, 2025 | 42.11 | 44.61 | 42.11 | 44.01 | 44.01 | - | 11,311 |
| Oct 17, 2025 | 45.56 | 45.65 | 43.40 | 44.01 | 44.01 | -1.79% | 18,104 |
| Oct 16, 2025 | 45.36 | 46.18 | 44.50 | 44.81 | 44.81 | -1.21% | 20,336 |
| Oct 15, 2025 | 48.90 | 48.90 | 44.75 | 45.36 | 45.36 | -2.54% | 43,712 |
| Oct 14, 2025 | 46.50 | 48.09 | 46.30 | 46.54 | 46.54 | -2.02% | 27,476 |
| Oct 13, 2025 | 49.10 | 49.10 | 47.10 | 47.50 | 47.50 | -3.00% | 25,584 |