NSE - Delayed Quote INR

Shekhawati Industries Limited (SHEKHAWATI.NS)

Compare
31.09
-0.64
(-2.02%)
At close: January 17 at 3:14:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202531.1231.1231.0931.0931.098,766
Jan 16, 202531.1131.7331.1131.7331.736,460
Jan 15, 202530.5131.1130.5131.1131.114,177
Jan 14, 202530.1030.5030.1030.5030.5018,016
Jan 13, 202530.7230.7230.7230.7230.722,854
Jan 10, 202532.0032.0031.3531.3531.3514,029
Jan 9, 202531.6431.9931.6431.9931.9922,565
Jan 8, 202531.3831.3831.3731.3731.3716,065
Jan 7, 202531.2031.2030.7730.7730.774,741
Jan 6, 202532.6932.6931.4031.4031.4030,347
Jan 3, 202532.0532.0532.0432.0532.0517,996
Jan 2, 202530.8531.4330.8531.4331.439,623
Jan 1, 202530.2330.8330.2330.8330.8322,905
Dec 31, 202430.2330.2330.2330.2330.2310,313
Dec 30, 202429.6429.6429.6429.6429.6412,947
Dec 27, 202428.5029.0928.5029.0629.0623,095
Dec 26, 202429.5229.5229.0929.0929.0930,500
Dec 24, 202429.6929.6929.6929.6929.6926,361
Dec 23, 202430.1430.5130.1430.3030.3041,083
Dec 20, 202430.7430.7430.7430.7430.7411,024
Dec 19, 202431.3731.3731.3731.3731.3736,691
Dec 18, 202432.0232.0232.0232.0232.0212,349
Dec 17, 202430.5030.5030.5030.5030.5018,005
Dec 16, 202429.0429.0529.0429.0529.059,363
Dec 13, 202427.6727.6727.6627.6727.6718,804
Dec 12, 202424.2526.3624.2026.3626.3662,659
Dec 11, 202426.2526.2525.0325.1125.11156,472
Dec 10, 202427.6927.6926.3526.3526.35103,954
Dec 9, 202429.0029.1627.7427.7427.7489,952
Dec 6, 202430.9830.9829.2029.2029.20159,675
Dec 5, 202430.1131.6430.1130.7430.74139,926
Dec 4, 202432.2232.5030.6330.7330.7386,046
Dec 3, 202431.6033.8031.6032.2332.2398,575
Dec 2, 202433.3033.9832.5932.5932.5998,626
Nov 29, 202431.6934.3231.6934.3134.31173,424
Nov 28, 202432.6932.6932.6932.6932.6918,010
Nov 27, 202435.2035.8034.4234.4234.4270,000
Nov 26, 202437.9737.9736.2436.2436.2455,093
Nov 25, 202438.5041.4837.6038.1538.1552,904
Nov 22, 202439.5139.5139.5139.5139.5110,637
Nov 21, 202440.3240.3240.3240.3240.323,209
Nov 19, 202441.1541.1541.1541.1541.1511,949
Nov 18, 202441.9941.9941.9941.9941.992,342
Nov 14, 202442.8542.8542.8542.8542.854,439
Nov 13, 202443.7343.7343.7343.7343.734,472
Nov 12, 202444.6344.6344.6344.6344.6362,038
Nov 11, 202443.7643.7643.7643.7643.762,656
Nov 8, 202442.9142.9142.9142.9142.914,487
Nov 7, 202442.0742.0742.0742.0742.071,462
Nov 6, 202441.2541.2541.2541.2541.259,629
Nov 4, 202439.6039.6639.6039.6639.6641,970
Nov 1, 202440.4140.4140.4140.4140.4110,567
Oct 31, 202441.0641.2441.0641.2441.2414,835
Oct 29, 202442.5242.5242.5242.5242.521,892
Oct 28, 202443.3943.3943.3943.3943.3935,193
Oct 25, 202444.2844.2844.2844.2844.283,652
Oct 24, 202445.1945.1945.1945.1945.193,898
Oct 23, 202446.1246.1246.1246.1246.1214,522
Oct 22, 202448.0448.0447.0747.0747.0712,893
Oct 21, 202446.5548.0446.5548.0448.0462,613
Oct 18, 202447.1047.1047.1047.1047.1079,218
Oct 17, 202448.0748.0748.0748.0748.0755,170
Oct 16, 202445.7945.7945.5745.7945.79124,629
Oct 15, 202443.6143.6143.6143.6143.61171,504
Oct 14, 202441.5441.5441.5441.5441.54104,003
Oct 11, 202435.8039.5735.8039.5739.57174,964
Oct 10, 202437.6937.6937.6937.6937.6913,348
Oct 9, 202439.6839.6839.6839.6839.6825,899
Oct 8, 202441.7744.4041.7741.7741.77136,490
Oct 7, 202443.9743.9743.9743.9743.974,612
Oct 4, 202446.2946.2946.2946.2946.295,790
Oct 3, 202448.7348.7348.7348.7348.7315,690
Oct 1, 202451.3051.3051.3051.3051.305,994
Sep 30, 202454.0054.0054.0054.0054.0013,562
Sep 27, 202456.8562.8456.8556.8556.85364,581
Sep 26, 202459.8559.8559.8559.8559.852,543
Sep 25, 202463.0063.0063.0063.0063.004,726
Sep 24, 202466.3266.3266.3266.3266.329,383
Sep 23, 202469.8269.8269.8269.8269.825,575
Sep 20, 202473.5073.5073.5073.5073.502,131
Sep 19, 202475.0075.0075.0075.0075.001,975
Sep 18, 202476.5476.5476.5476.5476.542,522
Sep 17, 202478.1178.1178.1178.1178.111,745
Sep 16, 202479.7179.7179.7179.7179.711,394
Sep 13, 202481.3481.3481.3481.3481.343,769
Sep 12, 202483.0083.0083.0083.0083.001,755
Sep 11, 202484.7084.7084.7084.7084.702,586
Sep 10, 202486.4386.4386.4386.4386.439,154
Aug 26, 20249.069.069.009.009.001,097,191
Aug 28, 2024 0.1:1 Stock Splits
Aug 23, 20248.898.898.898.898.8968,619
Aug 22, 20248.728.728.728.728.7222,113
Aug 21, 20248.558.558.558.558.5525,595
Aug 20, 20248.398.398.398.398.3915,117
Aug 19, 20248.238.238.238.238.2349,339
Aug 16, 20248.078.078.078.078.0728,121
Aug 14, 20247.927.927.927.927.9220,813
Aug 13, 20247.777.777.777.777.7719,583
Aug 12, 20247.627.627.627.627.6230,398
Aug 9, 20247.487.487.487.487.4852,835
Aug 8, 20247.347.347.347.347.346,790
Aug 7, 20247.207.207.207.207.2043,834
Aug 6, 20247.067.067.067.067.065,785
Aug 5, 20246.936.936.936.936.9370,229
Aug 2, 20246.806.806.806.806.80284,546
Aug 1, 20246.676.676.676.676.6748,816
Jul 31, 20246.546.546.546.546.5444,826
Jul 30, 20246.426.426.426.426.4235,616
Jul 29, 20246.306.306.306.306.3040,491
Jul 26, 20246.186.186.186.186.1899,775
Jul 25, 20246.066.066.066.066.0628,772
Jul 24, 20245.955.955.955.955.95436,506
Jul 23, 20245.845.845.845.845.8444,460
Jul 22, 20245.735.735.735.735.73279,914
Jul 19, 20245.625.625.625.625.62151,314
Jul 18, 20245.515.515.515.515.51168,353
Jul 16, 20245.415.415.415.415.4116,757
Jul 15, 20245.315.315.315.315.3143,034
Jul 12, 20245.215.215.215.215.21127,557
Jul 11, 20245.115.115.115.115.1112,407
Jul 10, 20245.015.015.015.015.01142,826
Jul 9, 20244.924.924.924.924.928,133
Jul 8, 20244.834.834.834.834.83152,128
Jul 5, 20244.744.744.744.744.74217,812
Jul 4, 20244.654.654.654.654.653,583
Jul 3, 20244.564.564.564.564.564,172
Jul 2, 20244.484.484.484.484.4831,782
Jul 1, 20244.404.404.404.404.409,068
Jun 28, 20244.324.324.324.324.3229,379
Jun 27, 20244.244.244.244.244.2429,852
Jun 26, 20244.164.164.164.164.1624,113
Jun 25, 20244.084.084.084.084.0885,693
Jun 24, 20244.004.004.004.004.0056,840
Jun 21, 20243.933.933.933.933.93181,238
Jun 20, 20243.813.863.713.863.86487,735
Jun 19, 20243.793.793.793.793.79350,080
Jun 18, 20243.863.873.863.873.87792,990
Jun 14, 20244.004.003.943.943.94256,511
Jun 13, 20244.204.204.034.034.03975,537
Jun 12, 20244.124.124.124.124.1239,182
Jun 11, 20244.044.044.044.044.04536,253
Jun 10, 20243.973.973.973.973.97195,443
Jun 7, 20243.903.903.903.903.9073,701
Jun 6, 20243.853.853.853.853.851,037,772
Jun 5, 20243.803.803.803.803.8067,597
Jun 4, 20243.753.753.753.753.7533,957
Jun 3, 20243.703.703.703.703.7061,177
May 31, 20243.653.653.653.653.6569,984
May 30, 20243.603.603.603.603.6033,804
May 29, 20243.553.553.553.553.5514,154
May 28, 20243.503.503.503.503.5019,635
May 27, 20243.453.453.453.453.4532,861
May 24, 20243.403.403.403.403.4052,161
May 23, 20243.353.353.353.353.3578,195
May 22, 20243.303.303.303.303.3082,968
May 21, 20243.253.253.253.253.25377,503
May 17, 20243.153.153.153.153.15327,465
May 16, 20243.103.103.103.103.10325,580
May 15, 20243.053.053.053.053.05178,803
May 14, 20243.003.003.003.003.00174,679
May 13, 20242.952.952.952.952.95387,150
May 10, 20242.902.902.902.902.90251,912
May 9, 20242.852.852.852.852.85270,455
May 8, 20242.802.802.802.802.80267,622
May 7, 20242.802.802.752.752.7540,351
May 6, 20242.802.802.802.802.80307,973
May 3, 20242.752.802.752.802.80125,919
May 2, 20242.752.752.752.752.75216,848
Apr 30, 20242.702.702.702.702.70262,401
Apr 29, 20242.702.702.652.652.65347,442
Apr 26, 20242.702.702.652.702.7092,041
Apr 25, 20242.702.702.652.652.65245,269
Apr 24, 20242.652.652.652.652.65151,964
Apr 23, 20242.552.602.552.602.60168,167
Apr 22, 20242.552.552.552.552.55540,443
Apr 19, 20242.552.552.502.502.5099,647
Apr 18, 20242.602.602.552.552.5573,427
Apr 16, 20242.652.652.602.602.60107,172
Apr 15, 20242.652.652.652.652.65244,164
Apr 12, 20242.602.602.602.602.60356,264
Apr 10, 20242.552.552.552.552.557,666
Apr 9, 20242.502.502.502.502.5060,999
Apr 8, 20242.452.452.452.452.4533,429
Apr 5, 20242.402.402.402.402.4072,098
Apr 4, 20242.352.352.352.352.3552,942
Apr 3, 20242.302.302.302.302.3036,905
Apr 2, 20242.252.252.252.252.2510,472
Apr 1, 20242.202.202.202.202.2071,005
Mar 28, 20242.152.152.152.152.15112,220
Mar 27, 20242.102.102.102.102.1064,062
Mar 26, 20242.002.002.002.002.0087,695
Mar 22, 20241.951.951.951.951.9525,549
Mar 21, 20241.901.901.901.901.9069,913
Mar 20, 20241.851.851.851.851.8550,023
Mar 19, 20241.801.801.801.801.80113,482
Mar 18, 20241.701.751.701.751.75212,251
Mar 15, 20241.701.701.701.701.70111,392
Mar 14, 20241.751.751.751.751.75147,668
Mar 13, 20241.801.801.801.801.8018,524
Mar 12, 20241.851.851.851.851.8548,558
Mar 11, 20241.901.901.901.901.90713,876
Mar 7, 20241.951.951.951.951.9580,569
Mar 6, 20242.002.002.002.002.0081,368
Mar 5, 20242.052.052.052.052.0531,792
Mar 4, 20242.102.102.102.102.1021,254
Mar 1, 20242.202.202.202.202.2026,499
Feb 29, 20242.252.252.252.252.25107,167
Feb 28, 20242.352.352.302.302.3076,924
Feb 27, 20242.302.352.252.352.35287,045
Feb 26, 20242.302.302.302.302.30137,940
Feb 23, 20242.252.352.252.352.35222,688
Feb 22, 20242.302.302.252.302.30290,460
Feb 21, 20242.252.252.252.252.2594,501
Feb 20, 20242.152.202.102.202.20497,320
Feb 19, 20242.102.152.102.152.151,455,023
Feb 16, 20242.102.102.102.102.10400,459
Feb 15, 20242.152.152.152.152.15283,911
Feb 14, 20242.202.202.202.202.20158,904
Feb 13, 20242.252.252.252.252.2577,231
Feb 12, 20242.302.302.302.302.3068,210
Feb 9, 20242.352.352.352.352.3586,388
Feb 8, 20242.402.402.402.402.40102,815
Feb 7, 20242.452.452.452.452.45172,680
Feb 6, 20242.502.502.502.502.50177,365
Feb 5, 20242.552.552.552.552.55272,571
Feb 2, 20242.702.702.602.602.60967,804
Feb 1, 20242.652.652.652.652.65503,328
Jan 31, 20242.602.602.602.602.60104,326
Jan 30, 20242.552.552.552.552.5546,976
Jan 29, 20242.502.502.502.502.50297,788
Jan 25, 20242.452.452.452.452.45302,359
Jan 24, 20242.402.402.402.402.40622,489
Jan 23, 20242.352.352.352.352.351,799,975
Jan 19, 20242.252.252.252.252.25278,791
Jan 17, 20242.152.152.152.152.15436,095