SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHREEJISPG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 334.30 | 330.00 | 337.40 | 320.40 | 371453 | -0.85% |
| 01 Apr 2026 | 337.15 | 330.50 | 339.65 | 327.50 | 354255 | 4.22% |
| 30 Mar 2026 | 323.50 | 338.55 | 338.60 | 323.50 | 248607 | -4.99% |
| 27 Mar 2026 | 340.50 | 358.40 | 358.40 | 340.50 | 1890817 | -4.99% |
| 25 Mar 2026 | 358.40 | 363.90 | 367.05 | 355.00 | 373659 | 0.48% |
| 24 Mar 2026 | 356.70 | 351.30 | 359.70 | 348.35 | 298277 | 3.60% |
| 23 Mar 2026 | 344.30 | 356.15 | 356.20 | 340.00 | 428629 | -3.77% |
| 20 Mar 2026 | 357.80 | 367.00 | 367.50 | 355.50 | 316700 | -0.79% |
| 19 Mar 2026 | 360.65 | 366.10 | 371.95 | 358.60 | 107248 | -2.79% |
| 18 Mar 2026 | 371.00 | 373.00 | 374.40 | 368.55 | 180036 | 1.74% |
| 17 Mar 2026 | 364.65 | 350.25 | 366.30 | 350.25 | 912962 | 4.13% |
| 16 Mar 2026 | 350.20 | 361.95 | 362.75 | 344.00 | 246771 | -3.25% |
| 13 Mar 2026 | 361.95 | 364.00 | 367.15 | 353.95 | 931617 | -0.63% |
| 12 Mar 2026 | 364.25 | 366.30 | 370.90 | 361.00 | 549838 | -1.51% |
| 11 Mar 2026 | 369.85 | 381.25 | 385.00 | 366.00 | 307679 | -3.16% |
| 10 Mar 2026 | 381.90 | 379.00 | 386.00 | 375.80 | 641175 | 3.12% |
| 09 Mar 2026 | 370.35 | 367.60 | 378.05 | 362.00 | 700288 | -2.00% |
| 06 Mar 2026 | 377.90 | 380.00 | 387.00 | 375.50 | 265670 | -0.81% |
| 05 Mar 2026 | 381.00 | 382.00 | 384.00 | 369.80 | 506108 | 1.02% |
| 04 Mar 2026 | 377.15 | 390.60 | 397.65 | 374.10 | 1087125 | -3.37% |
| 02 Mar 2026 | 390.30 | 386.30 | 404.20 | 384.70 | 943921 | -2.09% |
| 27 Feb 2026 | 398.65 | 400.60 | 402.10 | 395.50 | 295410 | -0.33% |
| 26 Feb 2026 | 399.95 | 408.00 | 408.00 | 398.00 | 291186 | -0.49% |
| 25 Feb 2026 | 401.90 | 404.00 | 409.90 | 400.00 | 285686 | 0.45% |
| 24 Feb 2026 | 400.10 | 402.00 | 407.90 | 398.80 | 517534 | -1.05% |
| 23 Feb 2026 | 404.35 | 410.00 | 411.30 | 402.50 | 420893 | -0.49% |
| 20 Feb 2026 | 406.35 | 406.00 | 413.60 | 403.00 | 794456 | -0.74% |
| 19 Feb 2026 | 409.40 | 410.00 | 416.85 | 406.00 | 414858 | 0.47% |
| 18 Feb 2026 | 407.50 | 419.80 | 421.95 | 406.50 | 862206 | -2.29% |
| 17 Feb 2026 | 417.05 | 414.00 | 418.50 | 408.50 | 808898 | 1.78% |
| 16 Feb 2026 | 409.75 | 400.75 | 418.00 | 397.00 | 1000044 | 2.31% |
| 13 Feb 2026 | 400.50 | 404.30 | 408.85 | 392.60 | 1991605 | 0.13% |
| 12 Feb 2026 | 400.00 | 406.00 | 406.50 | 396.05 | 1066786 | 0.67% |
| 11 Feb 2026 | 397.35 | 384.40 | 400.50 | 374.80 | 1547656 | 4.02% |
| 10 Feb 2026 | 382.00 | 376.80 | 391.90 | 371.95 | 2411535 | 1.42% |
| 09 Feb 2026 | 376.65 | 393.10 | 394.90 | 372.00 | 1084428 | -2.36% |
| 06 Feb 2026 | 385.75 | 390.00 | 398.00 | 379.25 | 2733090 | -0.27% |
| 05 Feb 2026 | 386.80 | 384.90 | 390.15 | 373.65 | 1186068 | 0.77% |
| 04 Feb 2026 | 383.85 | 380.55 | 393.90 | 376.30 | 2448945 | 1.25% |
| 03 Feb 2026 | 379.10 | 359.80 | 382.00 | 352.00 | 3699311 | 9.09% |
| 02 Feb 2026 | 347.50 | 328.25 | 350.45 | 322.65 | 2565796 | 4.97% |
| 01 Feb 2026 | 331.05 | 308.00 | 335.50 | 303.60 | 1247733 | 8.06% |
| 30 Jan 2026 | 306.35 | 307.45 | 314.20 | 303.50 | 453152 | -0.36% |
| 29 Jan 2026 | 307.45 | 313.00 | 316.30 | 305.10 | 508416 | -1.05% |
| 28 Jan 2026 | 310.70 | 310.20 | 324.20 | 308.60 | 1209651 | -0.03% |
| 27 Jan 2026 | 310.80 | 318.40 | 323.15 | 309.25 | 655328 | -3.16% |
| 23 Jan 2026 | 320.95 | 339.90 | 345.00 | 316.50 | 1673596 | -6.11% |
| 22 Jan 2026 | 341.85 | 323.00 | 348.00 | 322.05 | 2834445 | 6.73% |
| 21 Jan 2026 | 320.30 | 336.50 | 337.00 | 313.50 | 1738771 | -4.81% |
| 20 Jan 2026 | 336.50 | 361.25 | 361.55 | 333.00 | 1487735 | -6.85% |
| 19 Jan 2026 | 361.25 | 360.10 | 368.55 | 353.95 | 1869702 | -0.40% |
| 16 Jan 2026 | 362.70 | 365.05 | 374.15 | 362.00 | 2107103 | 0.04% |
| 14 Jan 2026 | 362.55 | 369.30 | 369.90 | 360.55 | 1180849 | -1.13% |
| 13 Jan 2026 | 366.70 | 366.00 | 371.95 | 365.00 | 1383038 | 0.33% |
| 12 Jan 2026 | 365.50 | 374.85 | 380.00 | 362.05 | 3082548 | -2.21% |
| 09 Jan 2026 | 373.75 | 383.60 | 384.90 | 371.00 | 1485985 | -3.80% |
| 08 Jan 2026 | 388.50 | 389.70 | 394.00 | 383.35 | 1285370 | 0.17% |
| 07 Jan 2026 | 387.85 | 390.00 | 390.90 | 378.75 | 2348554 | -0.04% |
| 06 Jan 2026 | 388.00 | 377.40 | 389.35 | 372.30 | 2932352 | 3.40% |
| 05 Jan 2026 | 375.25 | 370.00 | 377.90 | 368.35 | 1678572 | 1.42% |
| 02 Jan 2026 | 370.00 | 378.35 | 379.50 | 369.05 | 1738664 | -1.87% |
| 01 Jan 2026 | 377.05 | 362.00 | 378.00 | 359.00 | 3018745 | 3.33% |
| 31 Dec 2025 | 364.90 | 362.75 | 379.00 | 357.20 | 1978392 | 1.18% |
| 30 Dec 2025 | 360.65 | 350.60 | 375.70 | 346.80 | 5145031 | 5.04% |
| 29 Dec 2025 | 343.35 | 335.50 | 346.80 | 335.50 | 1644892 | -0.69% |
| 26 Dec 2025 | 345.75 | 354.40 | 354.40 | 338.60 | 2953605 | -1.91% |
| 24 Dec 2025 | 352.50 | 321.10 | 352.95 | 321.10 | 7875247 | 9.85% |
| 23 Dec 2025 | 320.90 | 327.40 | 330.00 | 316.70 | 753597 | -1.99% |
| 22 Dec 2025 | 327.40 | 330.80 | 335.45 | 322.00 | 362315 | -0.70% |
| 19 Dec 2025 | 329.70 | 329.25 | 333.60 | 328.20 | 362338 | -0.63% |
| 18 Dec 2025 | 331.80 | 332.50 | 336.25 | 327.10 | 243411 | -0.90% |
| 17 Dec 2025 | 334.80 | 333.40 | 338.45 | 325.35 | 772903 | 1.19% |
| 16 Dec 2025 | 330.85 | 339.70 | 343.90 | 328.25 | 243958 | -1.37% |
| 15 Dec 2025 | 335.45 | 332.05 | 337.30 | 330.20 | 408300 | 1.02% |
| 12 Dec 2025 | 332.05 | 332.55 | 339.90 | 329.50 | 1236375 | -0.26% |
| 11 Dec 2025 | 332.90 | 340.00 | 340.00 | 329.50 | 804072 | -1.17% |
| 10 Dec 2025 | 336.85 | 334.05 | 339.90 | 332.10 | 381114 | 0.84% |
| 09 Dec 2025 | 334.05 | 323.05 | 340.75 | 315.25 | 1233065 | 2.75% |
| 08 Dec 2025 | 325.10 | 327.65 | 338.00 | 322.95 | 1456461 | -1.40% |
| 05 Dec 2025 | 329.70 | 336.75 | 339.60 | 327.70 | 872496 | -3.19% |
| 04 Dec 2025 | 340.55 | 342.90 | 344.55 | 336.00 | 1722269 | -0.25% |
| 03 Dec 2025 | 341.40 | 348.70 | 348.70 | 336.85 | 849607 | -1.26% |
| 02 Dec 2025 | 345.75 | 331.95 | 352.00 | 329.00 | 1049275 | 4.42% |
| 01 Dec 2025 | 331.10 | 335.75 | 335.75 | 327.50 | 842817 | 0.08% |
| 28 Nov 2025 | 330.85 | 319.50 | 333.90 | 315.25 | 2775304 | 3.93% |
| 27 Nov 2025 | 318.35 | 310.95 | 322.80 | 310.65 | 1982783 | 3.33% |
| 26 Nov 2025 | 308.10 | 318.00 | 318.00 | 302.30 | 1101491 | -1.97% |
| 25 Nov 2025 | 314.30 | 298.00 | 318.05 | 286.15 | 3144074 | 5.06% |
| 24 Nov 2025 | 299.15 | 296.15 | 303.90 | 296.00 | 1312373 | 0.88% |
| 21 Nov 2025 | 296.55 | 304.00 | 304.00 | 296.00 | 535124 | -1.40% |
| 20 Nov 2025 | 300.75 | 308.40 | 310.10 | 295.65 | 1471746 | -3.45% |
| 19 Nov 2025 | 311.50 | 310.80 | 318.50 | 306.50 | 1278827 | -0.38% |
| 18 Nov 2025 | 312.70 | 320.00 | 322.00 | 303.00 | 1926688 | -1.62% |
| 17 Nov 2025 | 317.85 | 300.00 | 322.90 | 299.35 | 1935357 | 6.70% |
| 14 Nov 2025 | 297.90 | 299.00 | 305.00 | 295.05 | 589016 | -1.16% |
| 13 Nov 2025 | 301.40 | 295.10 | 303.55 | 295.10 | 1722480 | 3.84% |
| 12 Nov 2025 | 290.25 | 273.00 | 293.65 | 269.55 | 3360097 | 6.98% |
| 11 Nov 2025 | 271.30 | 271.10 | 276.50 | 269.60 | 859298 | 0.59% |
| 10 Nov 2025 | 269.70 | 272.00 | 274.35 | 268.20 | 287534 | -0.86% |
| 07 Nov 2025 | 272.05 | 266.20 | 278.10 | 265.30 | 820694 | 1.32% |
| 06 Nov 2025 | 268.50 | 270.90 | 273.25 | 266.80 | 578681 | -0.57% |
| 04 Nov 2025 | 270.05 | 273.10 | 274.00 | 269.00 | 416433 | -0.79% |
| 03 Nov 2025 | 272.20 | 271.00 | 276.90 | 268.30 | 1328465 | 2.15% |
| 31 Oct 2025 | 266.47 | 269.00 | 271.63 | 262.40 | 2458897 | 0.50% |
| 30 Oct 2025 | 265.14 | 255.20 | 269.90 | 253.15 | 3869962 | 6.06% |
| 29 Oct 2025 | 249.99 | 246.80 | 253.50 | 243.50 | 1077597 | 2.17% |
| 28 Oct 2025 | 244.68 | 236.00 | 245.90 | 235.10 | 310362 | 1.44% |
| 27 Oct 2025 | 241.20 | 244.50 | 244.50 | 238.38 | 183699 | 0.37% |
| 24 Oct 2025 | 240.31 | 237.67 | 242.80 | 234.65 | 216276 | 1.13% |
| 23 Oct 2025 | 237.63 | 239.05 | 241.04 | 237.00 | 60864 | -1.68% |
| 21 Oct 2025 | 241.68 | 233.90 | 244.99 | 233.83 | 139412 | 3.64% |
| 20 Oct 2025 | 233.20 | 237.88 | 237.88 | 231.03 | 76311 | -1.05% |
| 17 Oct 2025 | 235.67 | 242.45 | 242.46 | 234.55 | 91189 | -1.84% |
| 16 Oct 2025 | 240.09 | 242.43 | 243.32 | 238.16 | 67513 | -0.97% |
| 15 Oct 2025 | 242.43 | 237.26 | 243.64 | 237.26 | 161420 | 0.95% |
| 14 Oct 2025 | 240.16 | 248.55 | 249.50 | 237.30 | 241854 | -3.92% |
| 13 Oct 2025 | 249.97 | 246.01 | 251.90 | 242.61 | 288177 | -0.91% |
| 10 Oct 2025 | 252.26 | 252.00 | 254.00 | 241.26 | 956763 | 2.64% |
| 09 Oct 2025 | 245.78 | 222.00 | 245.78 | 222.00 | 606725 | 10.00% |
| 08 Oct 2025 | 223.44 | 225.95 | 227.59 | 222.07 | 149181 | -1.44% |
| 07 Oct 2025 | 226.71 | 237.25 | 237.98 | 225.00 | 189606 | -4.52% |
| 06 Oct 2025 | 237.43 | 242.06 | 242.06 | 235.80 | 120385 | -1.65% |
| 03 Oct 2025 | 241.41 | 244.00 | 244.00 | 240.05 | 104959 | -0.71% |
| 01 Oct 2025 | 243.13 | 238.20 | 245.34 | 235.11 | 230302 | 2.18% |
| 30 Sep 2025 | 237.95 | 239.00 | 245.00 | 235.10 | 221673 | -0.98% |
| 29 Sep 2025 | 240.30 | 243.10 | 245.95 | 240.00 | 226127 | -2.44% |
| 26 Sep 2025 | 246.30 | 252.00 | 253.70 | 245.00 | 287306 | -2.13% |
| 25 Sep 2025 | 251.65 | 251.80 | 253.95 | 249.65 | 455679 | 0.68% |
| 24 Sep 2025 | 249.95 | 250.00 | 254.00 | 245.05 | 558167 | -1.13% |
| 23 Sep 2025 | 252.80 | 255.00 | 255.05 | 252.05 | 567745 | -0.30% |
| 22 Sep 2025 | 253.55 | 254.50 | 259.10 | 236.00 | 2600241 | -0.69% |
| 19 Sep 2025 | 255.30 | 253.00 | 259.00 | 252.00 | 634262 | 0.89% |
| 18 Sep 2025 | 253.05 | 254.25 | 255.95 | 253.00 | 268211 | 0.00% |
| 17 Sep 2025 | 253.05 | 255.90 | 256.55 | 253.00 | 567910 | -0.88% |
| 16 Sep 2025 | 255.30 | 256.90 | 262.25 | 254.00 | 1506302 | -0.02% |
| 15 Sep 2025 | 255.35 | 258.50 | 263.00 | 253.25 | 3524833 | 0.00% |
| 12 Sep 2025 | 255.35 | 252.90 | 262.50 | 252.10 | 2578200 | 1.21% |
| 11 Sep 2025 | 252.30 | 252.05 | 252.95 | 252.00 | 353758 | -0.02% |
| 10 Sep 2025 | 252.35 | 254.00 | 254.00 | 252.00 | 496320 | -0.28% |
| 09 Sep 2025 | 253.05 | 254.10 | 254.40 | 253.00 | 220177 | 0.02% |
| 08 Sep 2025 | 253.00 | 254.50 | 254.90 | 253.00 | 345055 | -0.14% |
| 05 Sep 2025 | 253.35 | 253.80 | 254.80 | 253.00 | 587529 | -0.16% |
| 04 Sep 2025 | 253.75 | 262.00 | 262.00 | 253.10 | 570627 | 0.28% |
| 03 Sep 2025 | 253.05 | 253.25 | 255.05 | 253.00 | 731040 | 0.02% |
| 02 Sep 2025 | 253.00 | 255.10 | 256.90 | 253.00 | 866076 | -0.90% |
| 01 Sep 2025 | 255.30 | 253.00 | 259.55 | 253.00 | 2047238 | 0.99% |
| 29 Aug 2025 | 252.80 | 254.60 | 255.90 | 252.00 | 1878998 | -0.16% |
| 28 Aug 2025 | 253.20 | 257.20 | 257.95 | 252.60 | 2428033 | -0.74% |
