SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHYAMDHANI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 56.00 | 52.45 | 56.45 | 52.00 | 42000 | 5.66% |
| 01 Apr 2026 | 53.00 | 50.25 | 54.50 | 50.25 | 32000 | 10.42% |
| 30 Mar 2026 | 48.00 | 54.00 | 54.00 | 47.00 | 84000 | -8.05% |
| 27 Mar 2026 | 52.20 | 56.90 | 58.50 | 51.45 | 68000 | -3.96% |
| 25 Mar 2026 | 54.35 | 58.00 | 60.00 | 53.75 | 198000 | -6.13% |
| 24 Mar 2026 | 57.90 | 58.00 | 58.20 | 55.95 | 44000 | -2.85% |
| 23 Mar 2026 | 59.60 | 59.95 | 60.00 | 56.20 | 34000 | -1.57% |
| 20 Mar 2026 | 60.55 | 61.95 | 62.00 | 60.15 | 26000 | -0.49% |
| 19 Mar 2026 | 60.85 | 63.95 | 63.95 | 60.00 | 58000 | -2.25% |
| 18 Mar 2026 | 62.25 | 64.00 | 64.00 | 62.00 | 34000 | -2.73% |
| 17 Mar 2026 | 64.00 | 65.60 | 65.60 | 63.55 | 34000 | -4.48% |
| 16 Mar 2026 | 67.00 | 67.25 | 67.25 | 65.30 | 8000 | -2.40% |
| 13 Mar 2026 | 68.65 | 68.05 | 69.70 | 67.50 | 28000 | -0.87% |
| 12 Mar 2026 | 69.25 | 72.00 | 72.00 | 69.10 | 14000 | -1.28% |
| 11 Mar 2026 | 70.15 | 70.15 | 72.55 | 70.15 | 14000 | -2.43% |
| 10 Mar 2026 | 71.90 | 69.00 | 73.25 | 69.00 | 20000 | 4.20% |
| 09 Mar 2026 | 69.00 | 64.00 | 70.95 | 64.00 | 32000 | -4.17% |
| 06 Mar 2026 | 72.00 | 73.00 | 75.40 | 72.00 | 14000 | -0.83% |
| 05 Mar 2026 | 72.60 | 75.00 | 75.00 | 72.30 | 10000 | -3.46% |
| 04 Mar 2026 | 75.20 | 75.00 | 76.30 | 75.00 | 22000 | 3.80% |
| 02 Mar 2026 | 72.45 | 71.25 | 74.00 | 71.25 | 30000 | -4.86% |
| 27 Feb 2026 | 76.15 | 77.00 | 77.50 | 76.00 | 24000 | -1.10% |
| 26 Feb 2026 | 77.00 | 78.00 | 78.30 | 77.00 | 18000 | -1.91% |
| 25 Feb 2026 | 78.50 | 80.05 | 80.05 | 76.65 | 22000 | -3.03% |
| 24 Feb 2026 | 80.95 | 80.00 | 80.95 | 80.00 | 52000 | -0.06% |
| 23 Feb 2026 | 81.00 | 84.95 | 84.95 | 81.00 | 32000 | 1.44% |
| 20 Feb 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 2000 | 1.08% |
| 19 Feb 2026 | 79.00 | 81.00 | 81.00 | 78.20 | 10000 | -1.99% |
| 18 Feb 2026 | 80.60 | 80.90 | 83.50 | 80.60 | 56000 | 2.35% |
| 17 Feb 2026 | 78.75 | 78.00 | 79.70 | 77.00 | 64000 | 3.41% |
| 16 Feb 2026 | 76.15 | 77.70 | 79.60 | 76.00 | 38000 | -0.91% |
| 13 Feb 2026 | 76.85 | 77.00 | 78.00 | 76.05 | 18000 | -1.85% |
| 12 Feb 2026 | 78.30 | 81.00 | 81.00 | 75.25 | 106000 | -5.83% |
| 11 Feb 2026 | 83.15 | 81.30 | 83.20 | 80.75 | 38000 | 2.46% |
| 10 Feb 2026 | 81.15 | 80.80 | 81.20 | 79.00 | 88000 | 0.56% |
| 09 Feb 2026 | 80.70 | 83.50 | 84.75 | 80.05 | 46000 | -0.49% |
| 06 Feb 2026 | 81.10 | 81.00 | 82.95 | 81.00 | 30000 | -1.70% |
| 05 Feb 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 4000 | 0.18% |
| 04 Feb 2026 | 82.35 | 81.00 | 84.00 | 79.45 | 74000 | 1.67% |
| 03 Feb 2026 | 81.00 | 82.00 | 83.95 | 80.50 | 44000 | -0.31% |
| 02 Feb 2026 | 81.25 | 80.50 | 81.25 | 79.60 | 62000 | 1.12% |
| 01 Feb 2026 | 80.35 | 77.75 | 81.30 | 77.75 | 16000 | 3.34% |
| 30 Jan 2026 | 77.75 | 80.00 | 80.00 | 77.45 | 118000 | -4.95% |
| 29 Jan 2026 | 81.80 | 85.00 | 85.00 | 80.50 | 36000 | -2.97% |
| 28 Jan 2026 | 84.30 | 87.10 | 87.10 | 82.80 | 80000 | -2.94% |
| 27 Jan 2026 | 86.85 | 91.00 | 91.95 | 86.00 | 54000 | -7.46% |
| 23 Jan 2026 | 93.85 | 96.05 | 96.05 | 92.25 | 22000 | -2.29% |
| 22 Jan 2026 | 96.05 | 95.10 | 99.95 | 95.10 | 12000 | 1.11% |
| 21 Jan 2026 | 95.00 | 97.50 | 98.00 | 95.00 | 14000 | -2.81% |
| 20 Jan 2026 | 97.75 | 98.00 | 102.00 | 97.00 | 94000 | 0.62% |
| 19 Jan 2026 | 97.15 | 88.25 | 97.50 | 88.00 | 108000 | 3.79% |
| 16 Jan 2026 | 93.60 | 94.00 | 95.75 | 93.00 | 28000 | -1.42% |
| 14 Jan 2026 | 94.95 | 99.90 | 100.85 | 94.20 | 76000 | -3.16% |
| 13 Jan 2026 | 98.05 | 100.00 | 103.25 | 96.00 | 108000 | -1.31% |
| 12 Jan 2026 | 99.35 | 96.00 | 101.65 | 95.10 | 86000 | -0.25% |
| 09 Jan 2026 | 99.60 | 103.35 | 104.00 | 98.25 | 140000 | -3.68% |
| 08 Jan 2026 | 103.40 | 103.35 | 108.75 | 103.35 | 344000 | -4.92% |
| 07 Jan 2026 | 108.75 | 108.90 | 108.90 | 108.75 | 62000 | -4.98% |
| 06 Jan 2026 | 114.45 | 114.45 | 118.70 | 114.45 | 202000 | -4.98% |
| 05 Jan 2026 | 120.45 | 122.00 | 124.00 | 120.45 | 94000 | -4.97% |
| 02 Jan 2026 | 126.75 | 119.80 | 130.70 | 119.80 | 1166000 | 0.52% |
| 01 Jan 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 18000 | -4.97% |
| 31 Dec 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 176000 | -4.98% |
