SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHETHJI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 125.70 | 129.00 | 130.00 | 123.60 | 147000 | -2.10% |
| 01 Apr 2026 | 128.40 | 126.75 | 129.90 | 124.05 | 52000 | 1.30% |
| 30 Mar 2026 | 126.75 | 126.00 | 128.00 | 123.15 | 37000 | -0.35% |
| 27 Mar 2026 | 127.20 | 123.00 | 128.00 | 123.00 | 128000 | 0.87% |
| 25 Mar 2026 | 126.10 | 125.85 | 128.00 | 125.00 | 134000 | -2.63% |
| 24 Mar 2026 | 129.50 | 118.00 | 136.00 | 115.45 | 205000 | 9.56% |
| 23 Mar 2026 | 118.20 | 117.90 | 118.30 | 114.50 | 30000 | -0.59% |
| 20 Mar 2026 | 118.90 | 114.25 | 121.00 | 113.75 | 146000 | 4.34% |
| 19 Mar 2026 | 113.95 | 111.40 | 114.85 | 111.05 | 48000 | 0.13% |
| 18 Mar 2026 | 113.80 | 112.00 | 116.95 | 111.50 | 149000 | -0.91% |
| 17 Mar 2026 | 114.85 | 113.55 | 116.00 | 111.30 | 156000 | 1.19% |
| 16 Mar 2026 | 113.50 | 111.70 | 116.00 | 109.85 | 113000 | 2.25% |
| 13 Mar 2026 | 111.00 | 114.60 | 115.80 | 111.00 | 11000 | -3.18% |
| 12 Mar 2026 | 114.65 | 114.50 | 115.00 | 111.50 | 83000 | 0.22% |
| 11 Mar 2026 | 114.40 | 114.50 | 114.85 | 110.05 | 31000 | -0.09% |
| 10 Mar 2026 | 114.50 | 115.50 | 117.00 | 110.10 | 22000 | 1.28% |
| 09 Mar 2026 | 113.05 | 113.00 | 114.20 | 110.50 | 26000 | -0.13% |
| 06 Mar 2026 | 113.20 | 113.25 | 115.50 | 113.10 | 7000 | -0.66% |
| 05 Mar 2026 | 113.95 | 110.05 | 114.95 | 110.05 | 47000 | 4.40% |
| 04 Mar 2026 | 109.15 | 112.00 | 112.00 | 108.95 | 15000 | -2.59% |
| 02 Mar 2026 | 112.05 | 113.70 | 114.20 | 111.50 | 22000 | -2.52% |
| 27 Feb 2026 | 114.95 | 116.00 | 116.50 | 114.00 | 73000 | -0.35% |
| 26 Feb 2026 | 115.35 | 115.50 | 117.00 | 114.00 | 28000 | -1.20% |
| 25 Feb 2026 | 116.75 | 116.00 | 116.80 | 116.00 | 25000 | -0.13% |
| 24 Feb 2026 | 116.90 | 115.10 | 117.00 | 115.00 | 35000 | 0.78% |
| 23 Feb 2026 | 116.00 | 117.40 | 117.60 | 115.75 | 126000 | -1.23% |
| 20 Feb 2026 | 117.45 | 117.00 | 118.85 | 115.25 | 25000 | -0.42% |
| 19 Feb 2026 | 117.95 | 115.00 | 120.00 | 115.00 | 125000 | 2.25% |
| 18 Feb 2026 | 115.35 | 116.60 | 117.25 | 113.00 | 128000 | -1.07% |
| 17 Feb 2026 | 116.60 | 115.00 | 116.80 | 114.25 | 17000 | 0.56% |
| 16 Feb 2026 | 115.95 | 114.30 | 117.00 | 112.10 | 26000 | 1.40% |
| 13 Feb 2026 | 114.35 | 116.00 | 118.00 | 113.50 | 23000 | -1.55% |
| 12 Feb 2026 | 116.15 | 118.00 | 118.00 | 115.00 | 17000 | -2.31% |
| 11 Feb 2026 | 118.90 | 117.55 | 119.50 | 117.55 | 44000 | -1.00% |
| 10 Feb 2026 | 120.10 | 117.00 | 121.00 | 115.50 | 63000 | 1.95% |
| 09 Feb 2026 | 117.80 | 114.55 | 119.00 | 114.55 | 48000 | 1.03% |
| 06 Feb 2026 | 116.60 | 113.50 | 118.95 | 112.00 | 42000 | 2.82% |
| 05 Feb 2026 | 113.40 | 114.00 | 114.00 | 113.00 | 52000 | 0.80% |
| 04 Feb 2026 | 112.50 | 114.00 | 114.00 | 111.35 | 45000 | -2.17% |
| 03 Feb 2026 | 115.00 | 112.50 | 116.45 | 112.00 | 13000 | -0.56% |
| 02 Feb 2026 | 115.65 | 107.00 | 121.00 | 106.00 | 103000 | 6.25% |
| 01 Feb 2026 | 108.85 | 111.05 | 111.50 | 107.50 | 21000 | -1.09% |
| 30 Jan 2026 | 110.05 | 112.00 | 112.00 | 109.80 | 46000 | -1.17% |
| 29 Jan 2026 | 111.35 | 110.00 | 112.00 | 107.00 | 81000 | 1.23% |
| 28 Jan 2026 | 110.00 | 113.00 | 116.00 | 110.00 | 22000 | -2.44% |
| 27 Jan 2026 | 112.75 | 113.75 | 115.00 | 110.15 | 34000 | -3.18% |
| 23 Jan 2026 | 116.45 | 117.80 | 117.80 | 113.75 | 8000 | -0.04% |
| 22 Jan 2026 | 116.50 | 112.05 | 117.00 | 112.05 | 19000 | 0.30% |
| 21 Jan 2026 | 116.15 | 120.00 | 120.00 | 115.00 | 27000 | -2.56% |
| 20 Jan 2026 | 119.20 | 117.55 | 120.00 | 114.05 | 69000 | -0.38% |
| 19 Jan 2026 | 119.65 | 121.00 | 121.00 | 118.10 | 51000 | 0.38% |
| 16 Jan 2026 | 119.20 | 119.75 | 121.00 | 118.00 | 52000 | 0.59% |
| 14 Jan 2026 | 118.50 | 118.50 | 120.00 | 118.00 | 27000 | 0.38% |
| 13 Jan 2026 | 118.05 | 118.00 | 119.00 | 116.00 | 18000 | -0.25% |
| 12 Jan 2026 | 118.35 | 118.00 | 119.00 | 117.80 | 43000 | 2.38% |
| 09 Jan 2026 | 115.60 | 115.90 | 118.05 | 115.00 | 28000 | -2.65% |
| 08 Jan 2026 | 118.75 | 120.00 | 120.00 | 116.05 | 81000 | -1.45% |
| 07 Jan 2026 | 120.50 | 114.00 | 121.45 | 114.00 | 84000 | 2.99% |
| 06 Jan 2026 | 117.00 | 120.00 | 120.00 | 116.80 | 63000 | -2.01% |
| 05 Jan 2026 | 119.40 | 120.50 | 121.70 | 119.00 | 17000 | 0.04% |
| 02 Jan 2026 | 119.35 | 117.95 | 123.30 | 117.90 | 85000 | 4.51% |
| 01 Jan 2026 | 114.20 | 116.00 | 116.10 | 114.20 | 12000 | -0.65% |
| 31 Dec 2025 | 114.95 | 114.30 | 116.10 | 111.65 | 95000 | 0.09% |
| 30 Dec 2025 | 114.85 | 105.05 | 118.00 | 104.15 | 139000 | 9.38% |
| 29 Dec 2025 | 105.00 | 107.25 | 107.25 | 103.40 | 10000 | -2.19% |
| 26 Dec 2025 | 107.35 | 107.90 | 108.05 | 104.70 | 63000 | 0.37% |
| 24 Dec 2025 | 106.95 | 106.00 | 107.00 | 105.70 | 46000 | 1.18% |
| 23 Dec 2025 | 105.70 | 106.40 | 106.40 | 104.00 | 19000 | -1.03% |
| 22 Dec 2025 | 106.80 | 107.45 | 107.45 | 103.05 | 32000 | 0.95% |
| 19 Dec 2025 | 105.80 | 105.60 | 107.35 | 105.50 | 26000 | 0.28% |
| 18 Dec 2025 | 105.50 | 106.00 | 106.00 | 105.20 | 21000 | -0.38% |
| 17 Dec 2025 | 105.90 | 107.70 | 108.00 | 105.30 | 16000 | -1.58% |
| 16 Dec 2025 | 107.60 | 109.00 | 109.20 | 107.20 | 9000 | -1.10% |
| 15 Dec 2025 | 108.80 | 106.50 | 109.00 | 106.00 | 117000 | -0.18% |
| 12 Dec 2025 | 109.00 | 109.00 | 109.25 | 105.60 | 52000 | 0.32% |
| 11 Dec 2025 | 108.65 | 107.50 | 109.80 | 106.00 | 30000 | 0.70% |
| 10 Dec 2025 | 107.90 | 103.00 | 110.40 | 103.00 | 25000 | 0.19% |
| 09 Dec 2025 | 107.70 | 104.00 | 108.10 | 103.00 | 66000 | 1.46% |
| 08 Dec 2025 | 106.15 | 107.00 | 107.00 | 102.00 | 44000 | -2.26% |
| 05 Dec 2025 | 108.60 | 102.25 | 109.90 | 96.50 | 155000 | -0.82% |
| 04 Dec 2025 | 109.50 | 105.05 | 110.15 | 105.00 | 12000 | -0.73% |
| 03 Dec 2025 | 110.30 | 111.15 | 111.25 | 100.00 | 79000 | -1.78% |
| 02 Dec 2025 | 112.30 | 113.90 | 116.00 | 110.10 | 43000 | -1.40% |
| 01 Dec 2025 | 113.90 | 116.25 | 118.00 | 113.40 | 42000 | -1.73% |
| 28 Nov 2025 | 115.90 | 117.25 | 117.50 | 112.60 | 58000 | -1.15% |
| 27 Nov 2025 | 117.25 | 117.00 | 118.60 | 114.00 | 108000 | 0.56% |
| 26 Nov 2025 | 116.60 | 117.50 | 123.65 | 116.00 | 158000 | 1.97% |
| 25 Nov 2025 | 114.35 | 118.35 | 118.50 | 112.25 | 47000 | -3.09% |
| 24 Nov 2025 | 118.00 | 113.15 | 119.50 | 108.95 | 108000 | 2.92% |
| 21 Nov 2025 | 114.65 | 118.15 | 118.15 | 112.25 | 161000 | -2.96% |
| 20 Nov 2025 | 118.15 | 117.90 | 118.15 | 117.00 | 113000 | 4.98% |
| 19 Nov 2025 | 112.55 | 110.00 | 112.55 | 109.00 | 161000 | 4.99% |
| 18 Nov 2025 | 107.20 | 102.90 | 107.20 | 102.90 | 99000 | 5.00% |
| 17 Nov 2025 | 102.10 | 97.45 | 102.60 | 97.45 | 204000 | 4.45% |
| 14 Nov 2025 | 97.75 | 98.85 | 100.90 | 95.50 | 254000 | -1.41% |
| 13 Nov 2025 | 99.15 | 98.50 | 101.90 | 96.65 | 367000 | -2.51% |
