Shekhawati Industries Limited SHEKHAWATI
NSE · India · Process Industries
INR 30.10-1.58 (-4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 30.10 | -4.99% | INR 33.26 | INR 33.26 | INR 30.10 | 138.40K |
| 2026-09-30 | INR 31.68 | +4.97% | INR 31.68 | INR 31.68 | INR 31.68 | 19.43K |
| 2026-09-29 | INR 30.18 | +4.97% | INR 30.18 | INR 30.18 | INR 30.18 | 29.95K |
| 2026-09-28 | INR 28.75 | +4.97% | INR 28.75 | INR 28.75 | INR 28.70 | 45.64K |
| 2026-09-25 | INR 27.39 | +4.98% | INR 26.26 | INR 27.39 | INR 26.26 | 26.96K |
| 2026-09-24 | INR 26.09 | +4.99% | INR 25.60 | INR 26.09 | INR 23.65 | 114.96K |
| 2026-09-23 | INR 24.85 | +4.99% | INR 24.82 | INR 24.85 | INR 24.82 | 45.11K |
| 2026-09-22 | INR 23.67 | +4.97% | INR 23.67 | INR 23.67 | INR 22.55 | 78.94K |
| 2026-09-21 | INR 22.55 | +4.98% | INR 22.40 | INR 22.55 | INR 22.05 | 55.42K |
| 2026-09-18 | INR 21.48 | +2.19% | INR 20.79 | INR 22.07 | INR 20.60 | 268.15K |
| 2026-09-17 | INR 21.02 | -0.94% | INR 20.28 | INR 22.19 | INR 20.25 | 84.10K |
| 2026-09-16 | INR 21.22 | +4.58% | INR 20.70 | INR 21.30 | INR 20.30 | 179.20K |
| 2026-09-15 | INR 20.29 | +4.75% | INR 19.29 | INR 20.33 | INR 19.00 | 203.61K |
| 2026-09-11 | INR 19.37 | +4.99% | INR 19.04 | INR 19.37 | INR 18.60 | 247.91K |
| 2026-09-10 | INR 18.45 | +4.95% | INR 17.81 | INR 18.45 | INR 17.81 | 43.11K |
| 2026-09-09 | INR 17.58 | +4.58% | INR 17.60 | INR 17.65 | INR 16.50 | 43.96K |
| 2026-09-08 | INR 16.81 | +5.00% | INR 16.01 | INR 16.81 | INR 16.01 | 23.83K |
| 2026-09-07 | INR 16.01 | +3.16% | INR 15.52 | INR 16.29 | INR 14.85 | 23.18K |
| 2026-09-04 | INR 15.52 | +1.77% | INR 15.24 | INR 15.70 | INR 14.72 | 26.78K |
| 2026-09-03 | INR 15.25 | -0.33% | INR 15.80 | INR 15.80 | INR 14.61 | 24.81K |
| 2026-09-02 | INR 15.30 | -4.26% | INR 15.95 | INR 15.95 | INR 15.19 | 10.80K |
| 2026-09-01 | INR 15.98 | -2.80% | INR 16.44 | INR 16.80 | INR 15.62 | 20.56K |
| 2026-08-31 | INR 16.44 | +3.20% | INR 15.93 | INR 16.48 | INR 15.35 | 17.15K |
| 2026-08-28 | INR 15.93 | -2.51% | INR 16.01 | INR 16.29 | INR 15.53 | 21.50K |
| 2026-08-27 | INR 16.34 | -4.39% | INR 17.73 | INR 17.73 | INR 16.24 | 25.39K |
| 2026-08-26 | INR 17.09 | -4.95% | INR 17.15 | INR 18.39 | INR 17.09 | 13.01K |
| 2026-08-25 | INR 17.98 | -1.86% | INR 18.19 | INR 18.97 | INR 17.41 | 27.14K |
| 2026-08-24 | INR 18.32 | -1.51% | INR 18.51 | INR 19.00 | INR 17.72 | 15.50K |
| 2026-08-21 | INR 18.60 | +2.14% | INR 17.85 | INR 18.95 | INR 17.41 | 10.41K |
| 2026-08-20 | INR 18.21 | -1.19% | INR 17.60 | INR 19.00 | INR 17.55 | 17.94K |
| 2026-08-19 | INR 18.43 | -1.50% | INR 18.11 | INR 18.72 | INR 18.11 | 40.51K |
| 2026-08-18 | INR 18.71 | +1.80% | INR 17.51 | INR 19.19 | INR 17.47 | 26.37K |
| 2026-08-17 | INR 18.38 | -4.91% | INR 19.33 | INR 19.33 | INR 18.37 | 52.66K |
| 2026-08-14 | INR 19.33 | -4.92% | INR 19.52 | INR 20.00 | INR 18.77 | 147.63K |
| 2026-08-13 | INR 20.33 | +2.57% | INR 21.00 | INR 21.80 | INR 19.10 | 863.76K |
| 2026-08-12 | INR 19.82 | +19.98% | INR 18.40 | INR 19.82 | INR 18.40 | 627.76K |
| 2026-08-11 | INR 16.52 | +19.97% | INR 13.69 | INR 16.52 | INR 13.23 | 219.97K |
| 2026-08-10 | INR 13.77 | +0.51% | INR 14.39 | INR 14.58 | INR 13.16 | 12.53K |
| 2026-08-07 | INR 13.70 | -1.58% | INR 13.80 | INR 14.10 | INR 13.55 | 13.41K |
| 2026-08-06 | INR 13.92 | -0.14% | INR 14.01 | INR 14.47 | INR 13.53 | 16.89K |
| 2026-08-05 | INR 13.94 | -2.45% | INR 14.00 | INR 14.65 | INR 13.91 | 20.14K |
| 2026-08-04 | INR 14.29 | +5.15% | INR 14.84 | INR 14.84 | INR 13.88 | 49.97K |
| 2026-08-03 | INR 13.59 | +8.20% | INR 12.56 | INR 13.80 | INR 12.51 | 40.98K |
| 2026-07-31 | INR 12.56 | +3.04% | INR 12.88 | INR 12.89 | INR 12.08 | 30.68K |
| 2026-07-30 | INR 12.19 | -0.97% | INR 12.86 | INR 12.86 | INR 12.07 | 14.38K |
| 2026-07-29 | INR 12.31 | -2.30% | INR 12.60 | INR 12.95 | INR 11.76 | 18.94K |
| 2026-07-28 | INR 12.60 | -0.24% | INR 12.88 | INR 13.18 | INR 12.11 | 6.88K |
| 2026-07-27 | INR 12.63 | +7.22% | INR 12.23 | INR 12.96 | INR 11.78 | 39.44K |
| 2026-07-24 | INR 11.78 | -0.76% | INR 11.90 | INR 11.98 | INR 11.37 | 4.92K |
| 2026-07-23 | INR 11.87 | -1.90% | INR 12.34 | INR 12.34 | INR 11.55 | 10.31K |
| 2026-07-22 | INR 12.10 | -3.35% | INR 12.44 | INR 12.84 | INR 12.00 | 26.90K |
| 2026-07-21 | INR 12.52 | -1.57% | INR 12.78 | INR 12.85 | INR 12.15 | 16.79K |
| 2026-07-20 | INR 12.72 | +0.71% | INR 12.57 | INR 12.98 | INR 12.24 | 19.16K |
| 2026-07-17 | INR 12.63 | -1.48% | INR 12.88 | INR 12.88 | INR 12.21 | 12.03K |
| 2026-07-16 | INR 12.82 | -3.17% | INR 13.65 | INR 13.65 | INR 12.63 | 7.04K |
| 2026-07-15 | INR 13.24 | +0.61% | INR 13.48 | INR 13.48 | INR 13.00 | 13.79K |
| 2026-07-14 | INR 13.16 | -1.86% | INR 13.20 | INR 13.50 | INR 13.01 | 16.20K |
| 2026-07-13 | INR 13.41 | -2.47% | INR 13.75 | INR 13.87 | INR 13.14 | 7.66K |
| 2026-07-10 | INR 13.75 | -4.11% | INR 14.66 | INR 14.66 | INR 13.63 | 89.30K |
| 2026-07-09 | INR 14.34 | -0.14% | INR 14.65 | INR 14.65 | INR 13.65 | 9.80K |
| 2026-07-08 | INR 14.36 | +1.63% | INR 14.20 | INR 14.45 | INR 13.52 | 14.64K |
| 2026-07-07 | INR 14.13 | +0.78% | INR 14.30 | INR 14.70 | INR 13.61 | 16.38K |
| 2026-07-06 | INR 14.02 | -2.64% | INR 14.15 | INR 14.67 | INR 14.00 | 34.97K |
| 2026-07-03 | INR 14.40 | +1.41% | INR 13.55 | INR 14.85 | INR 13.55 | 6.66K |
| 2026-07-02 | INR 14.20 | +2.31% | INR 13.94 | INR 14.39 | INR 13.51 | 25.21K |
| 2026-07-01 | INR 13.88 | +0.51% | INR 13.78 | INR 14.09 | INR 13.32 | 5.42K |
| 2026-06-30 | INR 13.81 | -0.29% | INR 14.00 | INR 14.35 | INR 13.27 | 8.75K |
| 2026-06-29 | INR 13.85 | +1.09% | INR 13.70 | INR 14.00 | INR 13.06 | 10.65K |
| 2026-06-26 | INR 13.70 | 0.00% | INR 13.70 | INR 13.70 | INR 13.70 | 0 |
| 2026-06-25 | INR 13.70 | 0.00% | INR 13.99 | INR 14.05 | INR 13.25 | 7.81K |
| 2026-06-24 | INR 13.70 | -4.60% | INR 14.25 | INR 14.25 | INR 13.65 | 19.94K |
| 2026-06-23 | INR 14.36 | +1.13% | INR 14.49 | INR 14.80 | INR 13.80 | 10.19K |
| 2026-06-22 | INR 14.20 | -1.11% | INR 14.36 | INR 14.49 | INR 14.07 | 7.67K |
| 2026-06-19 | INR 14.36 | -3.88% | INR 15.30 | INR 15.30 | INR 14.32 | 41.10K |
| 2026-06-18 | INR 14.94 | +1.15% | INR 14.70 | INR 15.24 | INR 14.40 | 1.52K |
| 2026-06-17 | INR 14.77 | +2.29% | INR 14.44 | INR 14.93 | INR 14.20 | 6.08K |
| 2026-06-16 | INR 14.44 | -1.63% | INR 15.00 | INR 15.18 | INR 14.11 | 10.95K |
| 2026-06-15 | INR 14.68 | +1.73% | INR 14.43 | INR 15.15 | INR 14.43 | 26.83K |
| 2026-06-12 | INR 14.43 | -0.62% | INR 15.22 | INR 15.22 | INR 14.20 | 6.45K |
| 2026-06-11 | INR 14.52 | +2.04% | INR 14.23 | INR 14.87 | INR 14.00 | 13.16K |
| 2026-06-10 | INR 14.23 | -1.86% | INR 15.20 | INR 15.20 | INR 14.11 | 7.56K |
| 2026-06-09 | INR 14.50 | +1.83% | INR 14.95 | INR 14.95 | INR 14.33 | 9.27K |
| 2026-06-08 | INR 14.24 | +0.92% | INR 14.01 | INR 14.79 | INR 14.00 | 13.20K |
| 2026-06-05 | INR 14.11 | -0.56% | INR 14.19 | INR 14.79 | INR 13.60 | 10.94K |
| 2026-06-04 | INR 14.19 | +0.14% | INR 13.80 | INR 14.69 | INR 13.61 | 15.30K |
| 2026-06-03 | INR 14.17 | -2.07% | INR 14.71 | INR 14.95 | INR 13.95 | 9.35K |
| 2026-06-02 | INR 14.47 | -1.96% | INR 14.69 | INR 14.70 | INR 14.25 | 4.56K |
| 2026-06-01 | INR 14.76 | -4.96% | INR 15.53 | INR 15.53 | INR 14.76 | 18.61K |
| 2026-05-29 | INR 15.53 | -4.96% | INR 16.36 | INR 16.36 | INR 15.53 | 25.57K |
| 2026-05-28 | INR 16.34 | 0.00% | INR 16.34 | INR 16.34 | INR 16.34 | 0 |