Shyam Dhani Industries Limited (NSE:SHYAMDHANI)
India
· Delayed Price · Currency is INR 71.50
+1.10 (1.56%)
At close: Apr 27, 2026
Shyam Dhani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 70.85 | 71.50 | 70.85 | 71.50 | 71.50 | 1.56% | 6,000 |
| Apr 24, 2026 | 70.00 | 70.85 | 68.55 | 70.40 | 70.40 | -1.95% | 16,000 |
| Apr 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.56% | 2,000 |
| Apr 22, 2026 | 70.00 | 71.40 | 68.55 | 71.40 | 71.40 | 2.59% | 36,000 |
| Apr 21, 2026 | 70.05 | 72.00 | 69.60 | 69.60 | 69.60 | -0.57% | 48,000 |
| Apr 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.65% | 4,000 |
| Apr 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.69% | 6,000 |
| Apr 16, 2026 | 71.90 | 73.75 | 69.20 | 70.75 | 70.75 | -1.60% | 46,000 |
| Apr 15, 2026 | 76.30 | 76.30 | 71.80 | 71.90 | 71.90 | 0.91% | 36,000 |
| Apr 13, 2026 | 71.90 | 71.95 | 71.25 | 71.25 | 71.25 | -2.46% | 12,000 |
| Apr 10, 2026 | 72.00 | 74.10 | 70.50 | 73.05 | 73.05 | 1.81% | 74,000 |
| Apr 9, 2026 | 72.30 | 73.10 | 71.00 | 71.75 | 71.75 | -2.71% | 66,000 |
| Apr 8, 2026 | 71.80 | 75.00 | 71.55 | 73.75 | 73.75 | 3.80% | 142,000 |
| Apr 7, 2026 | 67.00 | 73.90 | 67.00 | 71.05 | 71.05 | 7.57% | 252,000 |
| Apr 6, 2026 | 58.20 | 67.20 | 58.20 | 66.05 | 66.05 | 17.95% | 178,000 |
| Apr 2, 2026 | 52.45 | 56.45 | 52.00 | 56.00 | 56.00 | 5.66% | 42,000 |
| Apr 1, 2026 | 50.25 | 54.50 | 50.25 | 53.00 | 53.00 | 10.42% | 32,000 |
| Mar 30, 2026 | 54.00 | 54.00 | 47.00 | 48.00 | 48.00 | -8.05% | 84,000 |
| Mar 27, 2026 | 56.90 | 58.50 | 51.45 | 52.20 | 52.20 | -3.96% | 68,000 |
| Mar 25, 2026 | 58.00 | 60.00 | 53.75 | 54.35 | 54.35 | -6.13% | 198,000 |
| Mar 24, 2026 | 58.00 | 58.20 | 55.95 | 57.90 | 57.90 | -2.85% | 44,000 |
| Mar 23, 2026 | 59.95 | 60.00 | 56.20 | 59.60 | 59.60 | -1.57% | 34,000 |
| Mar 20, 2026 | 61.95 | 62.00 | 60.15 | 60.55 | 60.55 | -0.49% | 26,000 |
| Mar 19, 2026 | 63.95 | 63.95 | 60.00 | 60.85 | 60.85 | -2.25% | 58,000 |
| Mar 18, 2026 | 64.00 | 64.00 | 62.00 | 62.25 | 62.25 | -2.73% | 34,000 |
| Mar 17, 2026 | 65.60 | 65.60 | 63.55 | 64.00 | 64.00 | -4.48% | 34,000 |
| Mar 16, 2026 | 67.25 | 67.25 | 65.30 | 67.00 | 67.00 | -2.40% | 8,000 |
| Mar 13, 2026 | 68.05 | 69.70 | 67.50 | 68.65 | 68.65 | -0.87% | 28,000 |
| Mar 12, 2026 | 72.00 | 72.00 | 69.10 | 69.25 | 69.25 | -1.28% | 14,000 |
| Mar 11, 2026 | 70.15 | 72.55 | 70.15 | 70.15 | 70.15 | -2.43% | 14,000 |
| Mar 10, 2026 | 69.00 | 73.25 | 69.00 | 71.90 | 71.90 | 4.20% | 20,000 |
| Mar 9, 2026 | 64.00 | 70.95 | 64.00 | 69.00 | 69.00 | -4.17% | 32,000 |
| Mar 6, 2026 | 73.00 | 75.40 | 72.00 | 72.00 | 72.00 | -0.83% | 14,000 |
| Mar 5, 2026 | 75.00 | 75.00 | 72.30 | 72.60 | 72.60 | -3.46% | 10,000 |
| Mar 4, 2026 | 75.00 | 76.30 | 75.00 | 75.20 | 75.20 | 3.80% | 22,000 |
| Mar 2, 2026 | 71.25 | 74.00 | 71.25 | 72.45 | 72.45 | -4.86% | 30,000 |
| Feb 27, 2026 | 77.00 | 77.50 | 76.00 | 76.15 | 76.15 | -1.10% | 24,000 |
| Feb 26, 2026 | 78.00 | 78.30 | 77.00 | 77.00 | 77.00 | -1.91% | 18,000 |
| Feb 25, 2026 | 80.05 | 80.05 | 76.65 | 78.50 | 78.50 | -3.03% | 22,000 |
| Feb 24, 2026 | 80.00 | 80.95 | 80.00 | 80.95 | 80.95 | -0.06% | 52,000 |
| Feb 23, 2026 | 84.95 | 84.95 | 81.00 | 81.00 | 81.00 | 1.44% | 32,000 |
| Feb 20, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 1.08% | 2,000 |
| Feb 19, 2026 | 81.00 | 81.00 | 78.20 | 79.00 | 79.00 | -1.99% | 10,000 |
| Feb 18, 2026 | 80.90 | 83.50 | 80.60 | 80.60 | 80.60 | 2.35% | 56,000 |
| Feb 17, 2026 | 78.00 | 79.70 | 77.00 | 78.75 | 78.75 | 3.41% | 64,000 |
| Feb 16, 2026 | 77.70 | 79.60 | 76.00 | 76.15 | 76.15 | -0.91% | 38,000 |
| Feb 13, 2026 | 77.00 | 78.00 | 76.05 | 76.85 | 76.85 | -1.85% | 18,000 |
| Feb 12, 2026 | 81.00 | 81.00 | 75.25 | 78.30 | 78.30 | -5.83% | 106,000 |
| Feb 11, 2026 | 81.30 | 83.20 | 80.75 | 83.15 | 83.15 | 2.46% | 38,000 |
| Feb 10, 2026 | 80.80 | 81.20 | 79.00 | 81.15 | 81.15 | 0.56% | 88,000 |
| Feb 9, 2026 | 83.50 | 84.75 | 80.05 | 80.70 | 80.70 | -0.49% | 46,000 |
| Feb 6, 2026 | 81.00 | 82.95 | 81.00 | 81.10 | 81.10 | -1.70% | 30,000 |
| Feb 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.18% | 4,000 |
| Feb 4, 2026 | 81.00 | 84.00 | 79.45 | 82.35 | 82.35 | 1.67% | 74,000 |
| Feb 3, 2026 | 82.00 | 83.95 | 80.50 | 81.00 | 81.00 | -0.31% | 44,000 |
| Feb 2, 2026 | 80.50 | 81.25 | 79.60 | 81.25 | 81.25 | 1.12% | 62,000 |
| Feb 1, 2026 | 77.75 | 81.30 | 77.75 | 80.35 | 80.35 | 3.34% | 16,000 |
| Jan 30, 2026 | 80.00 | 80.00 | 77.45 | 77.75 | 77.75 | -4.95% | 118,000 |
| Jan 29, 2026 | 85.00 | 85.00 | 80.50 | 81.80 | 81.80 | -2.97% | 36,000 |
| Jan 28, 2026 | 87.10 | 87.10 | 82.80 | 84.30 | 84.30 | -2.94% | 80,000 |
| Jan 27, 2026 | 91.00 | 91.95 | 86.00 | 86.85 | 86.85 | -7.46% | 54,000 |
| Jan 23, 2026 | 96.05 | 96.05 | 92.25 | 93.85 | 93.85 | -2.29% | 22,000 |
| Jan 22, 2026 | 95.10 | 99.95 | 95.10 | 96.05 | 96.05 | 1.11% | 12,000 |
| Jan 21, 2026 | 97.50 | 98.00 | 95.00 | 95.00 | 95.00 | -2.81% | 14,000 |
| Jan 20, 2026 | 98.00 | 102.00 | 97.00 | 97.75 | 97.75 | 0.62% | 94,000 |
| Jan 19, 2026 | 88.25 | 97.50 | 88.00 | 97.15 | 97.15 | 3.79% | 108,000 |
| Jan 16, 2026 | 94.00 | 95.75 | 93.00 | 93.60 | 93.60 | -1.42% | 28,000 |
| Jan 14, 2026 | 99.90 | 100.85 | 94.20 | 94.95 | 94.95 | -3.16% | 76,000 |
| Jan 13, 2026 | 100.00 | 103.25 | 96.00 | 98.05 | 98.05 | -1.31% | 108,000 |
| Jan 12, 2026 | 96.00 | 101.65 | 95.10 | 99.35 | 99.35 | -0.25% | 86,000 |
| Jan 9, 2026 | 103.35 | 104.00 | 98.25 | 99.60 | 99.60 | -3.68% | 140,000 |
| Jan 8, 2026 | 103.35 | 108.75 | 103.35 | 103.40 | 103.40 | -4.92% | 344,000 |
| Jan 7, 2026 | 108.90 | 108.90 | 108.75 | 108.75 | 108.75 | -4.98% | 62,000 |
| Jan 6, 2026 | 114.45 | 118.70 | 114.45 | 114.45 | 114.45 | -4.98% | 202,000 |
| Jan 5, 2026 | 122.00 | 124.00 | 120.45 | 120.45 | 120.45 | -4.97% | 94,000 |
| Jan 2, 2026 | 119.80 | 130.70 | 119.80 | 126.75 | 126.75 | 0.52% | 1,166,000 |
| Jan 1, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -4.97% | 18,000 |
| Dec 31, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.98% | 176,000 |