SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHKSIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 2000 | 3.13% |
| 01 Apr 2026 | 40.00 | 38.50 | 40.00 | 38.50 | 6000 | 3.90% |
| 30 Mar 2026 | 38.50 | 38.50 | 39.00 | 38.50 | 22000 | 0.00% |
| 27 Mar 2026 | 38.50 | 39.00 | 40.00 | 38.00 | 70000 | -3.99% |
| 25 Mar 2026 | 40.10 | 40.50 | 41.80 | 40.00 | 54000 | -2.20% |
| 24 Mar 2026 | 41.00 | 40.00 | 41.50 | 38.10 | 110000 | 1.23% |
| 20 Mar 2026 | 40.50 | 40.55 | 41.00 | 40.50 | 70000 | 0.00% |
| 19 Mar 2026 | 40.50 | 40.50 | 40.75 | 40.50 | 74000 | 3.32% |
| 18 Mar 2026 | 39.20 | 40.00 | 40.00 | 38.00 | 82000 | -2.24% |
| 17 Mar 2026 | 40.10 | 40.50 | 40.50 | 40.10 | 72000 | -2.43% |
| 16 Mar 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 4000 | 0.00% |
| 13 Mar 2026 | 41.10 | 42.00 | 42.00 | 41.10 | 8000 | -4.53% |
| 12 Mar 2026 | 43.05 | 43.90 | 44.00 | 42.00 | 22000 | 2.50% |
| 11 Mar 2026 | 42.00 | 44.00 | 44.00 | 42.00 | 4000 | -3.45% |
| 10 Mar 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 | 8.75% |
| 09 Mar 2026 | 40.00 | 42.00 | 42.00 | 39.40 | 14000 | -7.51% |
| 06 Mar 2026 | 43.25 | 42.50 | 44.00 | 42.50 | 38000 | -1.70% |
| 05 Mar 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 2000 | 0.00% |
| 02 Mar 2026 | 44.00 | 43.25 | 44.00 | 42.20 | 22000 | 2.33% |
| 26 Feb 2026 | 43.00 | 45.00 | 45.00 | 43.00 | 10000 | -0.92% |
| 25 Feb 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 4000 | 0.12% |
| 24 Feb 2026 | 43.35 | 42.15 | 43.35 | 42.15 | 6000 | -1.70% |
| 23 Feb 2026 | 44.10 | 42.05 | 46.05 | 42.05 | 6000 | -3.08% |
| 20 Feb 2026 | 45.50 | 45.05 | 45.50 | 45.00 | 10000 | -3.09% |
| 19 Feb 2026 | 46.95 | 45.25 | 47.00 | 45.25 | 6000 | -0.11% |
| 18 Feb 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 6000 | 1.08% |
| 17 Feb 2026 | 46.50 | 45.95 | 46.50 | 45.95 | 6000 | 0.00% |
| 16 Feb 2026 | 46.50 | 48.50 | 48.50 | 45.45 | 10000 | -5.10% |
| 11 Feb 2026 | 49.00 | 48.60 | 49.00 | 48.60 | 28000 | 2.08% |
| 09 Feb 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 | 0.00% |
| 06 Feb 2026 | 48.00 | 48.90 | 49.00 | 48.00 | 6000 | 2.67% |
| 05 Feb 2026 | 46.75 | 45.95 | 48.00 | 45.95 | 26000 | 7.35% |
| 04 Feb 2026 | 43.55 | 47.40 | 47.40 | 43.00 | 98000 | -7.44% |
| 03 Feb 2026 | 47.05 | 49.50 | 49.50 | 47.05 | 16000 | -3.88% |
| 02 Feb 2026 | 48.95 | 51.95 | 51.95 | 48.95 | 12000 | -3.07% |
| 01 Feb 2026 | 50.50 | 51.00 | 51.20 | 50.50 | 8000 | -3.81% |
| 29 Jan 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 4000 | 1.06% |
| 28 Jan 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 6000 | -1.98% |
| 27 Jan 2026 | 53.00 | 52.05 | 53.00 | 52.00 | 18000 | -1.76% |
| 21 Jan 2026 | 53.95 | 53.00 | 54.00 | 53.00 | 8000 | -0.09% |
| 20 Jan 2026 | 54.00 | 54.05 | 54.05 | 54.00 | 6000 | -3.31% |
| 19 Jan 2026 | 55.85 | 55.10 | 55.85 | 55.10 | 6000 | -6.84% |
| 16 Jan 2026 | 59.95 | 55.00 | 62.00 | 55.00 | 20000 | 8.21% |
| 13 Jan 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 2000 | 4.14% |
| 12 Jan 2026 | 53.20 | 53.15 | 53.20 | 53.15 | 4000 | -3.45% |
| 06 Jan 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 2000 | -0.09% |
| 01 Jan 2026 | 55.15 | 53.05 | 58.00 | 53.05 | 14000 | -1.52% |
| 30 Dec 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 | 0.00% |
| 29 Dec 2025 | 56.00 | 56.10 | 56.10 | 56.00 | 4000 | -4.27% |
| 26 Dec 2025 | 58.50 | 59.50 | 59.50 | 58.00 | 10000 | 2.63% |
| 24 Dec 2025 | 57.00 | 51.30 | 57.00 | 51.30 | 26000 | 9.83% |
| 23 Dec 2025 | 51.90 | 51.50 | 52.00 | 51.00 | 34000 | -1.14% |
| 19 Dec 2025 | 52.50 | 54.50 | 54.50 | 52.50 | 4000 | 0.77% |
| 18 Dec 2025 | 52.10 | 53.10 | 53.10 | 52.10 | 24000 | -5.36% |
| 17 Dec 2025 | 55.05 | 55.60 | 55.60 | 55.05 | 4000 | 0.09% |
| 16 Dec 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 28000 | -0.63% |
| 15 Dec 2025 | 55.35 | 56.50 | 56.50 | 55.20 | 14000 | -2.04% |
| 12 Dec 2025 | 56.50 | 58.00 | 60.00 | 56.50 | 40000 | -2.59% |
| 11 Dec 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 2000 | -3.17% |
| 10 Dec 2025 | 59.90 | 56.05 | 59.90 | 56.05 | 12000 | 6.96% |
| 09 Dec 2025 | 56.00 | 55.50 | 56.00 | 55.20 | 12000 | -1.84% |
| 08 Dec 2025 | 57.05 | 59.00 | 59.00 | 56.05 | 26000 | -4.92% |
| 05 Dec 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 8000 | 0.00% |
| 03 Dec 2025 | 60.00 | 55.20 | 60.00 | 53.20 | 30000 | 6.19% |
| 02 Dec 2025 | 56.50 | 56.70 | 56.70 | 56.50 | 4000 | 0.00% |
| 01 Dec 2025 | 56.50 | 58.00 | 58.00 | 56.50 | 28000 | -2.59% |
| 28 Nov 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 6000 | 0.17% |
| 25 Nov 2025 | 57.90 | 58.40 | 58.40 | 57.90 | 4000 | -0.17% |
| 24 Nov 2025 | 58.00 | 59.00 | 59.00 | 57.50 | 14000 | -1.69% |
| 21 Nov 2025 | 59.00 | 59.00 | 59.00 | 55.30 | 10000 | -0.34% |
| 19 Nov 2025 | 59.20 | 58.25 | 59.50 | 58.25 | 8000 | 0.42% |
| 18 Nov 2025 | 58.95 | 57.10 | 59.00 | 57.10 | 6000 | -0.08% |
| 17 Nov 2025 | 59.00 | 59.00 | 59.00 | 58.10 | 14000 | -1.67% |
| 14 Nov 2025 | 60.00 | 60.00 | 60.00 | 59.00 | 10000 | 0.42% |
| 13 Nov 2025 | 59.75 | 62.00 | 62.00 | 59.00 | 22000 | 1.70% |
| 12 Nov 2025 | 58.75 | 58.05 | 58.75 | 58.05 | 6000 | -3.69% |
| 10 Nov 2025 | 61.00 | 57.05 | 62.00 | 57.05 | 8000 | 1.67% |
| 04 Nov 2025 | 60.00 | 60.00 | 60.00 | 58.25 | 10000 | 0.17% |
| 03 Nov 2025 | 59.90 | 59.85 | 60.00 | 59.85 | 16000 | -0.17% |
| 31 Oct 2025 | 60.00 | 60.00 | 60.00 | 59.95 | 8000 | -0.17% |
| 30 Oct 2025 | 60.10 | 60.00 | 60.10 | 60.00 | 4000 | -4.60% |
| 29 Oct 2025 | 63.00 | 60.20 | 63.00 | 60.20 | 10000 | 4.83% |
| 28 Oct 2025 | 60.10 | 60.20 | 60.20 | 60.00 | 14000 | -0.17% |
| 27 Oct 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 10000 | 0.00% |
| 24 Oct 2025 | 60.20 | 59.00 | 62.00 | 58.95 | 48000 | 0.33% |
| 23 Oct 2025 | 60.00 | 60.05 | 60.05 | 60.00 | 12000 | 0.00% |
| 21 Oct 2025 | 60.00 | 59.15 | 60.00 | 59.15 | 8000 | -0.83% |
| 20 Oct 2025 | 60.50 | 60.50 | 60.85 | 60.25 | 18000 | 0.83% |
| 17 Oct 2025 | 60.00 | 58.50 | 60.00 | 58.50 | 8000 | -1.56% |
| 16 Oct 2025 | 60.95 | 63.00 | 63.00 | 60.95 | 16000 | -1.69% |
| 15 Oct 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 20000 | 0.00% |
| 14 Oct 2025 | 62.00 | 62.95 | 63.00 | 62.00 | 40000 | 0.00% |
| 13 Oct 2025 | 62.00 | 62.00 | 62.00 | 60.20 | 26000 | 1.56% |
| 10 Oct 2025 | 61.05 | 65.00 | 65.00 | 60.90 | 78000 | -5.86% |
| 09 Oct 2025 | 64.85 | 62.00 | 64.85 | 61.20 | 8000 | 4.60% |
| 08 Oct 2025 | 62.00 | 63.00 | 63.00 | 61.10 | 58000 | -1.59% |
| 07 Oct 2025 | 63.00 | 65.00 | 65.00 | 63.00 | 6000 | -1.18% |
| 06 Oct 2025 | 63.75 | 64.05 | 64.05 | 63.75 | 18000 | -0.78% |
| 03 Oct 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 2000 | -2.50% |
| 01 Oct 2025 | 65.90 | 63.90 | 65.90 | 63.90 | 8000 | 7.33% |
| 30 Sep 2025 | 61.40 | 65.95 | 65.95 | 60.00 | 64000 | -0.73% |
| 29 Sep 2025 | 61.85 | 63.50 | 63.50 | 61.80 | 10000 | -1.36% |
| 26 Sep 2025 | 62.70 | 63.30 | 63.30 | 62.30 | 24000 | -0.95% |
| 25 Sep 2025 | 63.30 | 65.70 | 67.50 | 62.00 | 152000 | -5.38% |
| 24 Sep 2025 | 66.90 | 64.95 | 73.70 | 64.95 | 44000 | -3.60% |
| 23 Sep 2025 | 69.40 | 71.00 | 71.00 | 69.30 | 34000 | -3.61% |
| 22 Sep 2025 | 72.00 | 70.15 | 72.00 | 70.10 | 12000 | 0.56% |
| 19 Sep 2025 | 71.60 | 71.00 | 72.80 | 71.00 | 42000 | -2.59% |
| 18 Sep 2025 | 73.50 | 73.20 | 73.50 | 69.35 | 62000 | 0.41% |
| 17 Sep 2025 | 73.20 | 73.50 | 73.50 | 70.75 | 8000 | -0.27% |
| 16 Sep 2025 | 73.40 | 73.50 | 73.50 | 70.05 | 32000 | 6.38% |
| 15 Sep 2025 | 69.00 | 69.30 | 70.00 | 69.00 | 34000 | -4.83% |
| 12 Sep 2025 | 72.50 | 74.00 | 74.00 | 68.00 | 56000 | -1.36% |
| 11 Sep 2025 | 73.50 | 75.00 | 75.00 | 73.05 | 30000 | -1.21% |
| 10 Sep 2025 | 74.40 | 74.00 | 74.50 | 74.00 | 6000 | 1.22% |
| 09 Sep 2025 | 73.50 | 72.60 | 73.50 | 72.50 | 6000 | 0.89% |
| 08 Sep 2025 | 72.85 | 76.50 | 76.50 | 72.75 | 36000 | -4.77% |
| 05 Sep 2025 | 76.50 | 78.35 | 78.35 | 75.45 | 60000 | 0.53% |
| 04 Sep 2025 | 76.10 | 75.00 | 76.95 | 73.10 | 30000 | 1.53% |
| 03 Sep 2025 | 74.95 | 74.25 | 76.00 | 73.60 | 58000 | 0.94% |
| 02 Sep 2025 | 74.25 | 72.00 | 77.50 | 71.15 | 158000 | 5.62% |
| 01 Sep 2025 | 70.30 | 66.90 | 74.95 | 66.90 | 178000 | 8.91% |
| 29 Aug 2025 | 64.55 | 65.80 | 66.85 | 64.20 | 34000 | 1.73% |
| 28 Aug 2025 | 63.45 | 67.00 | 67.20 | 63.45 | 22000 | -3.94% |
| 26 Aug 2025 | 66.05 | 60.00 | 66.45 | 60.00 | 162000 | 10.08% |
| 25 Aug 2025 | 60.00 | 59.95 | 60.00 | 59.70 | 44000 | 0.00% |
| 22 Aug 2025 | 60.00 | 59.95 | 62.00 | 59.85 | 134000 | 1.35% |
| 19 Aug 2025 | 59.20 | 60.00 | 60.00 | 58.10 | 10000 | -1.33% |
| 18 Aug 2025 | 60.00 | 59.90 | 60.00 | 59.90 | 14000 | 0.17% |
| 14 Aug 2025 | 59.90 | 60.05 | 61.00 | 59.90 | 54000 | 0.00% |
| 13 Aug 2025 | 59.90 | 58.50 | 60.00 | 58.00 | 34000 | 3.28% |
| 12 Aug 2025 | 58.00 | 57.00 | 59.00 | 57.00 | 36000 | 5.45% |
| 11 Aug 2025 | 55.00 | 60.00 | 60.00 | 54.05 | 82000 | -9.98% |
| 08 Aug 2025 | 61.10 | 63.80 | 63.80 | 60.00 | 66000 | 0.00% |
| 07 Aug 2025 | 61.10 | 62.00 | 62.00 | 61.10 | 6000 | -1.37% |
| 06 Aug 2025 | 61.95 | 62.50 | 62.50 | 60.25 | 60000 | -2.44% |
| 05 Aug 2025 | 63.50 | 63.05 | 63.50 | 62.85 | 52000 | -2.23% |
| 04 Aug 2025 | 64.95 | 64.00 | 64.95 | 63.00 | 42000 | 3.01% |
| 01 Aug 2025 | 63.05 | 66.40 | 66.40 | 62.50 | 24000 | -2.78% |
| 31 Jul 2025 | 64.85 | 66.60 | 66.60 | 64.35 | 16000 | 1.09% |
| 30 Jul 2025 | 64.15 | 66.75 | 66.75 | 64.05 | 12000 | -1.46% |
| 29 Jul 2025 | 65.10 | 66.50 | 66.60 | 64.05 | 58000 | 0.08% |
| 28 Jul 2025 | 65.05 | 65.05 | 66.75 | 65.00 | 32000 | -1.44% |
| 25 Jul 2025 | 66.00 | 67.00 | 67.00 | 65.70 | 32000 | -2.00% |
| 24 Jul 2025 | 67.35 | 71.35 | 71.35 | 67.00 | 54000 | -3.72% |
| 23 Jul 2025 | 69.95 | 72.70 | 73.45 | 69.50 | 36000 | 2.34% |
| 22 Jul 2025 | 68.35 | 66.35 | 73.60 | 66.35 | 64000 | -6.88% |
| 18 Jul 2025 | 73.40 | 73.20 | 75.55 | 73.15 | 34000 | 0.62% |
| 17 Jul 2025 | 72.95 | 75.00 | 75.00 | 72.00 | 26000 | -2.99% |
| 16 Jul 2025 | 75.20 | 73.90 | 75.75 | 73.50 | 38000 | 2.45% |
| 15 Jul 2025 | 73.40 | 84.00 | 84.00 | 71.10 | 164000 | -10.49% |
| 14 Jul 2025 | 82.00 | 84.00 | 84.00 | 77.20 | 192000 | 2.50% |
| 11 Jul 2025 | 80.00 | 79.50 | 80.00 | 78.00 | 168000 | 4.99% |
| 10 Jul 2025 | 76.20 | 76.20 | 76.20 | 76.00 | 172000 | 4.96% |
| 09 Jul 2025 | 72.60 | 69.00 | 72.60 | 69.00 | 66000 | 4.99% |
| 08 Jul 2025 | 69.15 | 63.30 | 69.15 | 63.30 | 152000 | 4.93% |
| 07 Jul 2025 | 65.90 | 70.00 | 71.25 | 65.70 | 144000 | -4.70% |
| 04 Jul 2025 | 69.15 | 69.55 | 69.55 | 68.00 | 332000 | 4.38% |
| 03 Jul 2025 | 66.25 | 61.25 | 66.25 | 60.15 | 212000 | 4.99% |
| 02 Jul 2025 | 63.10 | 63.00 | 64.00 | 61.75 | 188000 | -2.25% |
