Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Shradha Infraprojects Limited (SHRADHA.NS)

64.17
-3.38
(-5.00%)
As of 2:42:36 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 202564.1770.0064.1764.1764.175,641
May 5, 202569.0069.5067.5567.5567.557,180
May 2, 202573.1373.1367.5072.0072.0013,396
Apr 30, 202566.3469.6566.3469.6569.6525,350
Apr 29, 202566.2166.5960.2466.3466.3424,497
Apr 28, 202563.4263.4263.1063.4263.4237,086
Apr 25, 202560.4060.4060.4060.4060.402,059
Apr 24, 202559.2259.2259.2259.2259.221,182
Apr 23, 202558.0658.0658.0658.0658.061,310
Apr 22, 202556.9356.9356.9356.9356.93953
Apr 21, 202555.8255.8255.8255.8255.825,862
Apr 17, 202554.7354.7354.5054.7354.73856
Apr 16, 202553.6654.7653.6653.6653.663,390
Apr 15, 202554.7654.7653.6654.7654.766,404
Apr 11, 202554.7655.8854.7654.7654.761,847
Apr 9, 202555.8857.0055.8855.8855.88865
Apr 8, 202557.0259.3557.0257.0257.021,162
Apr 7, 202558.1959.3558.1958.1958.192,707
Apr 4, 202559.3859.3859.3859.3859.38263
Apr 3, 202559.3860.3059.3859.3859.386,057
Apr 2, 202560.6060.8060.1960.6060.602,077
Apr 1, 202560.8061.0060.8060.8060.80752
Mar 28, 202562.0062.0062.0062.0062.00837
Mar 27, 202562.0063.0062.0062.0062.001,990
Mar 26, 202563.1564.4263.1563.1563.157,292
Mar 25, 202564.4265.7064.4264.4264.425,551
Mar 24, 202565.7465.7465.7465.7465.741,417
Mar 21, 202560.0066.1359.8465.7465.7416,487
Mar 20, 202562.5063.9059.5062.9962.998,714
Mar 19, 202558.3061.2158.3061.2161.214,328
Mar 18, 202555.5355.5355.5355.5355.53-
Mar 17, 202553.2058.7453.2055.5355.531,685
Mar 13, 202555.5056.5054.5056.0056.0016,304
Mar 12, 202555.5855.5854.1554.4054.4068,786
Mar 11, 202560.0062.4857.0057.0057.007,467
Mar 10, 202558.1561.0058.1560.0060.008,183
Mar 7, 202559.7059.7056.0558.1558.152,364
Mar 6, 202556.5057.9055.2056.9456.9414,585
Mar 5, 202556.2559.0055.0255.2055.2030,090
Mar 4, 202556.3159.9056.3057.9257.922,385
Mar 3, 202557.7560.7957.7558.3358.3322,442
Feb 28, 202561.6064.2559.0060.7960.796,490
Feb 27, 202562.0065.5061.2261.4361.435,776
Feb 25, 202561.7464.8058.7564.4564.452,535
Feb 24, 202561.7461.7461.7461.7461.745,574
Feb 21, 202563.0065.7862.0064.9964.9912,967
Feb 20, 202561.5063.0060.2562.6562.6514,367
Feb 19, 202554.3060.0154.3060.0060.0020,437
Feb 18, 202560.1762.9957.1657.1657.1637,553
Feb 17, 202562.0065.0060.1760.1760.1789,005
Feb 14, 202566.6868.0563.3463.3463.346,048
Feb 13, 202566.0069.0066.0066.6866.6811,088
Feb 12, 202570.0070.1269.4869.4869.4819,650
Feb 11, 202573.2075.0073.1473.1473.1411,861
Feb 10, 202581.9881.9874.1776.9976.9919,825
Feb 7, 202578.0878.0878.0878.0878.086,539
Feb 6, 202576.5576.5574.0076.5576.554,008
Feb 5, 202575.0576.0074.5575.0575.053,949
Feb 4, 202576.0076.0074.7576.0076.005,067
Feb 3, 202576.2877.8476.2876.2876.283,809
Feb 1, 202577.8477.8477.8477.8477.8414,807
Jan 31, 202576.3276.3274.8376.3276.323,398
Jan 30, 202574.8374.8374.8374.8374.835,235
Jan 29, 202576.3676.3676.3676.3676.3640,150
Jan 28, 202577.9279.0077.9277.9277.92680
Jan 27, 202579.5279.5279.5279.5279.528,483
Jan 24, 202581.1581.1581.1581.1581.1514,409
Jan 23, 202582.8184.6082.8182.8182.812,178
Jan 22, 202584.5186.9984.5184.5184.5112,386
Jan 21, 202586.2486.2486.2486.2486.2412,809
Jan 20, 202588.0088.0087.0588.0088.002,214
Jan 17, 202587.0587.3985.6887.0587.0512,195
Jan 16, 202585.6885.6884.0085.6885.683,258
Jan 15, 202584.0085.4583.7284.0084.009,070
Jan 14, 202585.4385.4385.4385.4385.4316,195
Jan 13, 202587.1887.1887.1887.1887.18439
Jan 10, 202588.9688.9688.9688.9688.964,562
Jan 9, 202590.7892.5990.7890.7890.786,866
Jan 8, 202590.7890.7889.0090.7890.7833,334
Jan 7, 202589.0089.0085.8889.0089.0031,849
Jan 6, 202587.6487.6487.6487.6487.6435,178
Jan 3, 202589.4389.5089.4389.4389.4330,514
Jan 2, 202591.2691.2691.2691.2691.2636,482
Jan 1, 202593.1393.1393.1393.1393.134,614
Dec 31, 202498.0498.0498.0498.0498.0428,584
Dec 30, 2024103.21103.21102.70103.21103.21174,608
Dec 27, 202498.3098.3098.3098.3098.3015,669
Dec 26, 202493.6293.6293.6293.6293.6230,818
Dec 24, 202489.1489.1789.1489.1789.175,525
Dec 23, 202484.9284.9384.9284.9384.939,720
Dec 20, 202480.8980.9180.8980.8980.8921,218
Dec 19, 202481.8881.9081.8881.8881.8823,076
Dec 18, 202483.5683.6083.5583.5683.5642,100
Dec 17, 202485.2686.5085.2685.2685.263,646
Dec 16, 202487.0087.7587.0087.0087.0042,243
Dec 13, 202487.5087.5086.4987.5087.5023,583
Dec 12, 202488.2688.2688.2688.2688.2638,122
Dec 11, 202486.5386.5386.5386.5386.53107,793
Dec 10, 2024 2.5:1 Stock Splits
Dec 10, 202484.8484.8484.8484.8484.849,328
Dec 9, 202483.1883.1883.1883.1883.1841,827
Dec 6, 202481.5681.5680.0281.5681.5646,925
Dec 5, 202479.9680.0078.9779.9679.9652,995
Dec 4, 202480.5881.6080.5880.5880.5813,650
Dec 3, 202481.5281.6080.0481.5281.528,622
Dec 2, 202480.0280.0279.7980.0280.0250,027
Nov 29, 202481.4282.2281.4281.4281.4263,937
Nov 28, 202480.6180.6180.6180.6180.614,987
Nov 27, 202479.0379.0379.0379.0379.036,607
Nov 26, 202477.4877.4877.4877.4877.483,305
Nov 25, 202475.9775.9775.8575.9775.977,160
Nov 22, 202474.4875.2674.4874.4874.4823,275
Nov 21, 202475.2675.2675.2675.2675.264,565
Nov 19, 202476.8076.8076.8076.8076.8027,192
Nov 18, 202478.0078.0077.6278.0078.0051,330
Nov 14, 202479.2079.2078.9879.2079.2063,985
Nov 13, 202480.6080.6080.6080.6080.6017,630
Nov 12, 202482.0082.3078.4282.2482.24115,720
Nov 11, 202478.3878.3874.0078.3878.38199,915
Nov 8, 202474.0074.6573.6074.6574.6598,285
Nov 7, 202470.1371.2068.0171.1071.1031,230
Nov 6, 202463.2068.8063.2068.7668.7624,827
Nov 5, 202464.3767.2063.2066.0566.0521,947
Nov 4, 202466.3266.3262.0065.6865.6817,450
Nov 1, 202466.0067.2064.0065.0265.0234,495
Oct 31, 202462.7665.5860.4064.2664.2645,967
Oct 30, 202459.8165.7659.8162.7762.7744,747
Oct 29, 202459.0263.2457.2462.9662.9635,202
Oct 28, 202458.5460.4058.5460.2360.23158,425
Oct 25, 202461.6361.6361.6361.6361.6323,060
Oct 24, 202462.8962.8962.8962.8962.892,842
Oct 23, 202464.1764.1764.1764.1764.1711,510
Oct 22, 202465.4868.1665.4865.4865.4849,775
Oct 21, 202466.8269.4066.8266.8266.82135,112
Oct 18, 202468.1968.1968.1968.1968.1931,212
Oct 17, 202469.5870.2669.5869.5869.58150,102
Oct 16, 202468.8968.8968.8968.8968.89134,785
Oct 15, 202467.5467.5467.5467.5467.5463,795
Oct 14, 202466.2266.2266.2266.2266.2238,792
Oct 11, 202464.9264.9264.9264.9264.9220,625
Oct 10, 202463.6563.6563.6063.6563.6530,292
Oct 9, 202462.4064.0462.4062.4062.4094,452
Oct 8, 202462.7962.7962.7962.7962.79114,697
Oct 7, 202461.5661.5659.1561.5661.56163,117
Oct 4, 202460.3660.3660.3660.3660.369,925
Oct 3, 202459.1859.1859.1859.1859.188,240
Oct 1, 202458.0258.0258.0158.0258.0241,387
Sep 30, 202456.8856.8856.8456.8856.8857,285
Sep 27, 202458.0058.0057.9358.0058.0029,875
Sep 26, 202459.1159.1159.1159.1159.11877
Sep 25, 202460.3260.3260.3260.3260.321,335
Sep 24, 202461.5564.0761.5561.5561.55185,702
Sep 23, 202462.8162.8162.8162.8162.8142,102
Sep 20, 202459.8259.8259.8259.8259.8246,767
Sep 19, 202456.9856.9856.9856.9856.9856,817
Sep 18, 202450.8254.2650.8254.2654.26110,370
Sep 17, 202450.9653.9750.9651.6851.6854,052
Sep 16, 202451.9952.6050.3952.0052.0011,905
Sep 13, 202452.8053.6051.6051.9951.9937,727
Sep 12, 202453.2053.2050.4651.3351.3325,977
Sep 11, 202451.7253.5651.2052.3852.3813,975
Sep 10, 202453.6054.4050.6051.7251.7224,027
Sep 9, 202453.5353.5351.2753.1753.1717,435
Sep 6, 202451.4456.0051.4453.5353.5345,915
Sep 5, 202455.2055.3953.6053.6653.6626,410
Sep 4, 202452.1254.4050.2652.7652.7625,947
Sep 3, 202453.1054.6051.8452.1952.1935,260
Sep 2, 202452.9153.9651.2252.0652.0628,922
Aug 30, 202453.7655.2052.0052.9152.9130,932
Aug 29, 202455.6056.8053.7654.1554.1511,595
Aug 28, 202454.4057.1152.4655.6055.6036,990
Aug 27, 202456.2058.3753.4154.5854.5838,690
Aug 26, 202457.5660.8055.0656.2256.2232,045
Aug 23, 202458.8059.1256.5657.9657.9645,260
Aug 22, 202456.0056.3152.0056.3056.3071,367
Aug 21, 202452.3354.7052.3353.6353.6317,992
Aug 20, 202452.7054.0051.6652.3352.3329,532
Aug 19, 202452.7054.0050.5251.6651.6638,847
Aug 16, 202454.0055.1852.4852.7652.7642,152
Aug 14, 202457.2057.4654.1555.2455.2455,262
Aug 13, 202459.2059.6056.8857.0057.0034,500
Aug 12, 202459.9960.4756.8459.0859.0896,937
Aug 9, 202457.6057.6057.6057.6057.6039,390
Aug 8, 202456.4756.4754.2656.4756.47127,057
Aug 7, 202455.3656.6055.3655.3655.3618,882
Aug 6, 202456.5056.8056.5056.5056.5044,322
Aug 5, 202457.6557.6557.6057.6557.65372,150
Aug 2, 202456.5256.5256.4056.5256.5249,100
Aug 1, 202455.4255.4255.4255.4255.4217,330
Jul 31, 202454.3354.3354.3354.3354.3317,792
Jul 30, 202453.2753.2753.2753.2753.278,605
Jul 29, 202452.2252.2250.2052.2252.2241,332
Jul 26, 202451.2052.1851.2051.2051.2021,262
Jul 25, 202452.1852.8052.1852.1852.1817,475
Jul 24, 202453.2053.2053.0153.2053.2038,862
Jul 23, 202454.1054.4054.1054.1054.107,107
Jul 22, 202455.2056.0854.9655.2055.2017,065
Jul 19, 202456.0856.0856.0856.0856.0828,767
Jul 18, 202457.2357.6157.2357.2357.238,590
Jul 16, 202459.6359.6359.6359.6359.63-
Jul 15, 202459.6359.6359.6359.6359.63-
Jul 12, 2024 0.4 Dividend
Jul 12, 202459.6361.2059.6359.6359.6337,847
Jul 11, 202461.2561.2561.2561.2560.8580,607
Jul 10, 202462.5062.5062.5062.5062.096,207
Jul 9, 202463.7863.7863.7863.7863.367,767
Jul 8, 202465.0866.6065.0865.0864.6659,860
Jul 5, 202468.7269.0065.7266.4165.98229,155
Jul 4, 202465.4065.7259.7465.7265.29322,130
Jul 3, 202462.5962.5962.5962.5962.1870,982
Jul 2, 202458.0059.6157.9159.6159.2262,352
Jul 1, 202455.2056.7753.4056.7756.40137,812
Jun 28, 202456.0056.0052.6954.0753.7295,530
Jun 27, 202455.3156.0053.6255.4755.11160,492
Jun 26, 202458.6458.6456.3256.4456.07236,265
Jun 25, 202464.1164.1158.0059.2958.90637,722
Jun 24, 202460.4061.0653.3661.0660.662,354,625
Jun 21, 202451.2055.5148.8155.5155.154,170,982
Jun 20, 202443.2046.2640.6446.2645.961,011,922
Jun 19, 202439.2839.6837.7438.5538.30363,572
Jun 18, 202437.3839.2037.3238.7038.45587,367
Jun 14, 202435.9637.8535.7137.2537.00216,175
Jun 13, 202437.8438.4034.8035.4235.19463,282
Jun 12, 202436.1637.8035.7737.2837.03499,907
Jun 11, 202435.5236.4035.2035.6235.39221,505
Jun 10, 202435.9236.8034.4034.8234.59179,652
Jun 7, 202434.4036.6233.5235.8835.65246,127
Jun 6, 202433.1034.8032.7434.2234.00140,105
Jun 5, 202432.0033.4029.6432.5032.29275,162
Jun 4, 202434.9234.9230.3231.7431.53247,622
Jun 3, 202439.2039.2034.0834.9234.69348,657
May 31, 202437.2037.2033.9635.4235.19383,460
May 30, 202435.4437.4034.8435.5835.35440,947
May 29, 202436.7638.0834.4634.9834.75626,537
May 28, 202432.8037.4032.1836.5236.281,575,207
May 27, 202433.0433.2432.1832.9032.69107,357
May 24, 202433.3833.3832.4233.0432.82111,767
May 23, 202433.5633.5632.3632.8432.6392,875
May 22, 202432.6033.0631.4432.3032.09108,610
May 21, 202434.4034.6032.5032.8832.67170,380
May 17, 202432.0033.2031.8232.9832.76125,445
May 16, 202433.1233.5232.3832.6632.45145,282
May 15, 202431.8433.2431.6232.3032.09262,990
May 14, 202431.0033.5630.8031.6031.39257,635
May 13, 202431.8431.8430.0430.6030.4079,522
May 10, 202431.4433.6030.8231.2031.00182,432
May 9, 202433.7834.0031.2031.4431.23105,842
May 8, 202431.6233.9231.6033.1032.88175,242
May 7, 202432.6033.4230.9031.9231.71172,837
May 6, 202433.2033.2232.0032.3032.0994,762