Shardul Securities Limited(IN:SHRIYAMSEC)
₹48.89+0.85 (+1.77%)
IN:SHRIYAMSEC
Shardul Securities Limited historical prices
₹48.89
At close:+0.85 (+1.77%)
Shardul Securities Limited (SHRIYAMSEC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.20 | 49.83 | 46.20 | 48.89 | 48.89 | +1.77% | 1,178 | 0.38 |
| Nov 11, 2026 | 48.99 | 48.99 | 48.04 | 48.04 | 48.04 | -4.98% | 779 | 0.26 |
| Nov 10, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | +7.12% | 20 | 0.01 |
| Nov 06, 2026 | 47.10 | 47.20 | 47.10 | 47.20 | 47.20 | -3.67% | 293 | 0.10 |
| Nov 05, 2026 | 48.63 | 49.00 | 48.62 | 49.00 | 49.00 | -4.24% | 1,481 | 0.48 |
| Nov 04, 2026 | 47.78 | 51.18 | 47.78 | 51.17 | 51.17 | +4.96% | 2,168 | 0.66 |
| Nov 03, 2026 | 49.00 | 49.00 | 47.35 | 48.75 | 48.75 | -0.51% | 1,526 | 0.08 |
| Nov 02, 2026 | 47.03 | 51.79 | 47.03 | 49.00 | 49.00 | -1.01% | 522 | 0.03 |
| Oct 30, 2026 | 48.00 | 49.52 | 48.00 | 49.50 | 49.50 | -1.90% | 618 | 0.03 |
| Oct 29, 2026 | 50.45 | 50.46 | 50.00 | 50.46 | 50.46 | +4.99% | 497 | 0.02 |
| Oct 28, 2026 | 48.30 | 48.30 | 46.50 | 48.06 | 48.06 | +4.48% | 1,840 | 0.09 |
| Oct 27, 2026 | 47.50 | 47.50 | 45.60 | 46.00 | 46.00 | -3.16% | 2,519 | 0.12 |
| Oct 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -4.66% | 180 | 0.01 |
| Oct 23, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.00% | 10 | 0.00 |
| Oct 22, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -4.98% | 97 | 0.00 |
| Oct 21, 2026 | 58.00 | 58.00 | 55.19 | 55.19 | 55.19 | -4.99% | 611 | 0.03 |
| Oct 20, 2026 | 58.09 | 58.88 | 56.26 | 58.09 | 58.09 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.28 | 58.88 | 56.26 | 58.09 | 58.09 | -1.61% | 684 | 0.03 |
| Oct 16, 2026 | 57.00 | 59.45 | 57.00 | 59.04 | 59.04 | +0.27% | 2,995 | 0.14 |
| Oct 15, 2026 | 59.00 | 59.00 | 56.31 | 58.88 | 58.88 | +1.29% | 2,155 | 0.10 |
| Oct 14, 2026 | 58.00 | 59.45 | 57.50 | 58.13 | 58.13 | +0.22% | 308 | 0.01 |
| Oct 13, 2026 | 58.20 | 59.14 | 58.00 | 58.00 | 58.00 | +2.96% | 1,878 | 0.08 |
| Oct 12, 2026 | 58.20 | 58.20 | 56.00 | 56.33 | 56.33 | -2.54% | 877 | 0.03 |
| Oct 09, 2026 | 58.08 | 58.08 | 55.02 | 57.80 | 57.80 | 0.00% | 1,341 | 0.05 |
| Oct 08, 2026 | 57.00 | 58.68 | 55.46 | 57.80 | 57.80 | -0.96% | 1,783 | 0.07 |
| Oct 07, 2026 | 58.20 | 58.84 | 58.19 | 58.36 | 58.36 | +0.31% | 1,602 | 0.06 |
| Oct 06, 2026 | 57.50 | 58.30 | 57.50 | 58.18 | 58.18 | -0.38% | 4,477 | 0.17 |
| Oct 05, 2026 | 59.50 | 59.50 | 57.77 | 58.40 | 58.40 | +1.11% | 18,293 | 0.71 |
| Oct 02, 2026 | 57.76 | 58.50 | 57.01 | 57.76 | 57.76 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 57.50 | 58.50 | 57.01 | 57.76 | 57.76 | +1.33% | 12,570 | 0.49 |
| Sep 30, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | +1.79% | 11,627 | 0.46 |
| Sep 29, 2026 | 55.27 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 1,491 | 0.06 |
| Sep 28, 2026 | 56.99 | 56.99 | 56.40 | 56.40 | 56.40 | +3.07% | 1,521 | 0.06 |
| Sep 25, 2026 | 56.29 | 56.29 | 54.72 | 54.72 | 54.72 | -0.33% | 55 | 0.00 |
| Sep 24, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | +0.73% | 1,485 | 0.06 |
| Sep 23, 2026 | 55.49 | 55.49 | 54.50 | 54.50 | 54.50 | +0.55% | 206 | 0.01 |
| Sep 22, 2026 | 53.90 | 55.80 | 53.90 | 54.20 | 54.20 | -1.45% | 1,964 | 0.08 |
| Sep 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +1.53% | 74 | 0.00 |
| Sep 18, 2026 | 54.30 | 54.30 | 54.17 | 54.17 | 54.17 | +0.31% | 300 | 0.01 |
| Sep 17, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 0.00% | 1,457 | 0.06 |
| Sep 16, 2026 | 54.00 | 54.05 | 54.00 | 54.00 | 54.00 | +1.03% | 2,882 | 0.11 |
| Sep 15, 2026 | 55.00 | 55.40 | 53.45 | 53.45 | 53.45 | -3.62% | 7,956 | 0.32 |
| Sep 14, 2026 | 55.46 | 55.95 | 54.60 | 55.46 | 55.46 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 54.95 | 55.95 | 54.60 | 55.46 | 55.46 | +1.06% | 5,482 | 0.22 |
| Sep 10, 2026 | 54.50 | 56.98 | 54.19 | 54.88 | 54.88 | +0.70% | 4,181 | 0.17 |
| Sep 09, 2026 | 54.50 | 54.50 | 53.85 | 54.50 | 54.50 | +1.30% | 2,478 | 0.10 |
| Sep 08, 2026 | 54.51 | 54.51 | 53.72 | 53.80 | 53.80 | +0.17% | 151 | 0.01 |
| Sep 07, 2026 | 54.99 | 54.99 | 53.71 | 53.71 | 53.71 | +0.73% | 1,561 | 0.06 |
| Sep 04, 2026 | 54.00 | 55.98 | 52.50 | 53.32 | 53.32 | -0.71% | 2,309 | 0.09 |
