Shradha Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.82	39.47	37.60	38.37	38.37	-1.16%	8,322
Apr 28, 2026	41.99	41.99	37.30	38.82	38.82	-2.46%	10,085
Apr 27, 2026	39.71	40.99	39.11	39.80	39.80	-0.28%	3,821
Apr 24, 2026	40.01	40.50	38.50	39.91	39.91	-1.46%	5,716
Apr 23, 2026	39.60	40.51	39.21	40.50	40.50	0.97%	3,809
Apr 22, 2026	40.99	41.49	39.80	40.11	40.11	0.50%	11,600
Apr 21, 2026	42.40	42.40	38.50	39.91	39.91	-1.77%	5,616
Apr 20, 2026	42.89	42.89	39.99	40.63	40.63	-2.59%	20,418
Apr 17, 2026	41.77	42.25	40.70	41.71	41.71	-0.14%	9,107
Apr 16, 2026	42.84	42.85	40.69	41.77	41.77	3.57%	38,513
Apr 15, 2026	41.35	41.97	39.55	40.33	40.33	-0.07%	38,764
Apr 13, 2026	38.60	41.39	36.10	40.36	40.36	4.75%	36,190
Apr 10, 2026	36.80	40.25	36.05	38.53	38.53	8.87%	62,382
Apr 9, 2026	35.00	36.58	35.00	35.39	35.39	1.49%	13,064
Apr 8, 2026	33.25	35.00	33.11	34.87	34.87	7.99%	10,038
Apr 7, 2026	30.45	33.50	29.80	32.29	32.29	5.11%	17,642
Apr 6, 2026	30.50	31.47	29.00	30.72	30.72	-0.52%	2,452
Apr 2, 2026	30.84	31.00	29.10	30.88	30.88	0.13%	9,227
Apr 1, 2026	29.65	31.45	27.51	30.84	30.84	14.01%	12,890
Mar 30, 2026	27.90	31.35	26.34	27.05	27.05	-4.18%	68,316
Mar 27, 2026	30.02	31.85	27.11	28.23	28.23	-10.04%	120,069
Mar 25, 2026	29.30	33.75	29.29	31.38	31.38	8.73%	65,415
Mar 24, 2026	29.80	30.53	28.55	28.86	28.86	-2.00%	24,628
Mar 23, 2026	32.00	32.00	28.81	29.45	29.45	-7.62%	8,308
Mar 20, 2026	33.00	35.00	31.05	31.88	31.88	-3.13%	21,848
Mar 19, 2026	32.85	35.00	32.40	32.91	32.91	0.21%	5,118
Mar 18, 2026	32.70	33.70	32.70	32.84	32.84	0.80%	1,582
Mar 17, 2026	33.99	33.99	31.61	32.58	32.58	-2.51%	7,208
Mar 16, 2026	31.41	33.85	30.50	33.42	33.42	6.40%	4,024
Mar 13, 2026	33.50	33.50	31.20	31.41	31.41	-6.57%	26,830
Mar 12, 2026	33.33	34.24	33.30	33.62	33.62	-1.03%	17,294
Mar 11, 2026	36.30	36.30	33.40	33.97	33.97	-2.13%	7,734
Mar 10, 2026	33.01	37.00	33.01	34.71	34.71	3.61%	34,602
Mar 9, 2026	33.50	34.81	32.82	33.50	33.50	-3.60%	14,839
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