Shankara Building

SHAB
🏛️ india →
197.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 723.25 724.05 710.00 713.70 0.1M
2023-12-28 734.70 744.00 721.95 723.25 0.2M
2023-12-27 719.00 733.80 712.85 718.20 0.1M
2023-12-26 725.95 737.60 712.00 715.90 0.1M
2023-12-22 738.90 738.90 713.80 725.95 0.1M
2023-12-21 716.00 744.80 708.65 731.50 0.1M
2023-12-20 766.00 769.50 711.00 715.10 0.2M
2023-12-19 730.00 792.00 730.00 756.60 1.1M
2023-12-18 712.50 715.95 705.50 710.20 0.0M
2023-12-15 691.00 725.95 691.00 708.95 0.1M
2023-12-14 700.80 711.00 685.60 691.15 0.1M
2023-12-13 707.80 707.80 690.30 695.90 0.0M
2023-12-12 704.55 708.75 693.00 699.10 0.0M
2023-12-11 703.00 703.85 697.05 700.35 0.1M
2023-12-08 719.30 724.00 700.00 703.30 0.1M
2023-12-07 688.90 718.30 685.40 712.25 0.1M
2023-12-06 690.00 697.60 680.65 688.25 0.2M
2023-12-05 689.65 696.15 682.50 684.05 0.1M
2023-12-04 708.90 708.90 686.00 689.65 0.1M
2023-12-01 700.00 709.60 688.25 693.40 0.1M
2023-11-30 705.15 710.00 681.85 698.30 0.1M
2023-11-29 708.40 711.05 698.90 700.85 0.1M
2023-11-28 718.50 721.00 702.40 704.85 0.0M
2023-11-24 705.15 720.60 705.15 715.30 0.1M
2023-11-23 719.90 720.55 697.60 705.15 0.1M
2023-11-22 719.70 723.60 712.05 716.30 0.0M
2023-11-21 705.00 719.45 704.00 715.60 0.0M
2023-11-20 713.05 717.70 688.55 698.70 0.1M
2023-11-17 722.00 726.60 708.50 710.50 0.1M
2023-11-16 722.05 731.65 715.00 719.55 0.1M
2023-11-15 720.25 726.45 712.85 718.45 0.0M
2023-11-13 737.40 739.35 714.20 717.35 0.1M
2023-11-12 748.80 748.80 726.60 737.90 0.0M
2023-11-10 719.05 747.00 718.00 736.05 0.1M
2023-11-09 744.00 756.00 705.00 713.85 0.1M
2023-11-08 739.00 746.95 734.55 741.15 0.0M
2023-11-07 745.00 749.90 731.00 740.30 0.0M
2023-11-06 754.00 757.20 738.95 743.25 0.0M
2023-11-03 736.90 756.70 732.65 743.00 0.1M
2023-11-02 732.80 735.75 721.15 731.05 0.0M
2023-11-01 721.70 747.00 721.70 729.50 0.1M
2023-10-31 712.00 737.00 705.05 725.80 0.1M
2023-10-30 698.00 716.00 692.15 711.15 0.0M
2023-10-27 699.90 724.90 696.00 700.40 0.1M
2023-10-26 693.00 704.80 670.00 699.90 0.1M
2023-10-25 695.90 711.00 680.05 694.30 0.1M
2023-10-23 729.45 731.25 676.55 692.85 0.1M
2023-10-20 746.90 754.45 722.20 725.70 0.1M
2023-10-19 759.05 770.45 743.05 746.70 0.1M
2023-10-18 771.25 774.30 754.50 760.15 0.1M
2023-10-17 780.45 794.80 765.50 767.80 0.1M
2023-10-16 772.50 787.00 768.00 780.40 0.1M
2023-10-13 771.85 787.25 760.00 772.50 0.2M
2023-10-12 732.45 774.95 727.70 763.35 0.3M
2023-10-11 720.15 734.00 719.35 724.50 0.1M
2023-10-10 705.50 742.05 705.50 718.70 0.2M
2023-10-09 726.00 726.00 702.45 705.45 0.1M
2023-10-06 704.80 732.05 695.60 728.05 0.1M
2023-10-05 701.00 706.00 691.45 701.25 0.1M
2023-10-04 690.00 710.80 680.25 696.30 0.1M
2023-10-03 716.25 720.05 686.50 692.80 0.2M
2023-09-29 722.95 733.00 711.65 717.70 0.1M
2023-09-28 717.00 728.00 712.10 717.35 0.1M
2023-09-27 726.00 729.05 707.15 713.25 0.1M
2023-09-26 727.90 734.50 722.65 724.95 0.1M
2023-09-25 744.00 747.60 721.00 724.30 0.1M
2023-09-22 736.85 759.00 725.00 738.80 0.1M
2023-09-21 746.00 755.00 721.00 726.55 0.2M
2023-09-20 752.05 763.00 734.50 738.70 0.2M
2023-09-18 784.90 785.00 754.95 757.30 0.1M
2023-09-15 780.55 799.95 771.75 776.30 0.1M
2023-09-14 809.90 809.90 775.05 780.50 0.1M
2023-09-13 789.80 803.70 771.30 788.30 0.1M
2023-09-12 833.95 841.00 775.10 785.10 0.2M
2023-09-11 845.00 853.40 825.10 828.65 0.1M
2023-09-08 856.90 861.00 838.80 843.60 0.1M
2023-09-07 865.10 868.70 852.40 856.10 0.2M
2023-09-06 869.00 894.95 858.05 860.75 0.1M
2023-09-05 888.40 888.40 853.95 868.80 0.1M
2023-09-04 918.35 920.00 874.45 877.40 0.3M
2023-09-01 863.00 915.00 860.35 905.65 0.2M
2023-08-31 865.00 881.80 853.00 856.35 0.0M
2023-08-30 874.00 881.45 860.00 862.50 0.0M
2023-08-29 880.00 886.40 865.10 869.65 0.0M
2023-08-28 872.60 893.75 869.45 874.20 0.1M
2023-08-25 866.75 873.00 837.55 864.55 0.1M
2023-08-24 888.00 888.00 858.00 862.80 0.1M
2023-08-23 876.00 895.00 873.80 880.15 0.1M
2023-08-22 892.00 894.75 870.00 872.75 0.1M
2023-08-21 884.00 917.00 883.80 891.70 0.2M
2023-08-18 863.00 890.00 848.55 880.85 0.2M
2023-08-17 870.00 899.00 860.00 871.40 0.4M
2023-08-16 833.15 884.00 815.60 866.20 0.6M
2023-08-14 815.00 850.00 797.95 835.65 0.6M
2023-08-11 755.80 827.00 751.00 802.45 1.0M
2023-08-10 723.00 766.30 720.00 746.80 0.3M
2023-08-09 720.00 742.00 713.00 720.85 0.2M
2023-08-08 718.70 727.00 711.80 717.75 0.0M
2023-08-07 739.25 743.60 712.10 715.50 0.1M
2023-08-04 734.25 747.80 732.25 735.60 0.0M
2023-08-03 740.80 742.75 728.55 738.90 0.0M
2023-08-02 748.00 753.80 726.15 737.10 0.1M
2023-08-01 755.00 764.00 738.65 741.45 0.1M
2023-07-31 737.70 749.75 736.50 747.75 0.1M
2023-07-28 740.45 747.95 734.05 737.70 0.0M
2023-07-27 741.70 745.00 732.95 739.05 0.0M
2023-07-26 744.80 755.00 732.15 738.70 0.1M
2023-07-25 749.15 762.00 730.25 737.40 0.1M
2023-07-24 748.70 759.00 742.15 745.40 0.0M
2023-07-21 730.05 753.85 730.05 746.10 0.1M
2023-07-20 742.85 769.50 729.45 731.15 0.2M
2023-07-19 735.20 744.50 731.10 742.30 0.1M
2023-07-18 742.25 744.55 728.05 731.50 0.0M
2023-07-17 739.75 749.90 733.00 739.85 0.0M
2023-07-14 730.05 739.90 724.00 733.90 0.1M
2023-07-13 734.95 751.85 725.05 730.85 0.2M
2023-07-12 741.80 743.60 732.00 733.15 0.0M
2023-07-11 725.15 757.30 724.05 738.15 0.1M
2023-07-10 722.00 728.90 717.00 722.25 0.0M
2023-07-07 749.45 750.00 719.00 721.25 0.1M
2023-07-06 754.90 769.95 742.85 745.70 0.1M
2023-07-05 745.50 755.00 742.10 749.95 0.1M
2023-07-04 750.00 756.90 741.40 746.80 0.1M
2023-07-03 727.50 750.10 727.50 746.35 0.1M
2023-06-30 731.65 742.75 722.90 727.10 0.1M
2023-06-28 748.40 755.05 724.65 729.45 0.1M
2023-06-27 705.10 750.00 705.10 748.40 0.2M
2023-06-26 704.00 718.00 703.00 712.20 0.0M
2023-06-23 713.90 715.45 701.35 706.05 0.0M
2023-06-22 710.30 725.00 707.00 714.40 0.0M
2023-06-21 725.00 742.00 706.75 710.30 0.1M
2023-06-20 727.70 734.00 713.45 721.60 0.1M
2023-06-19 742.00 749.70 717.05 720.00 0.1M
2023-06-16 749.70 749.70 737.50 738.85 0.0M
2023-06-15 759.70 759.70 735.10 739.55 0.0M
2023-06-14 763.65 763.65 737.25 752.30 0.1M
2023-06-13 760.00 760.90 754.00 757.65 0.0M
2023-06-12 759.95 769.00 754.00 756.45 0.1M
2023-06-09 756.80 767.70 745.25 755.95 0.0M
2023-06-08 767.40 775.00 748.80 753.00 0.1M
2023-06-07 753.55 773.35 740.60 764.45 0.1M
2023-06-06 759.00 759.00 741.05 749.80 0.1M
2023-06-05 772.00 773.00 749.00 753.70 0.0M
2023-06-02 765.15 787.00 760.10 767.00 0.3M
2023-06-01 724.00 774.90 712.00 765.15 0.4M
2023-05-31 712.25 721.00 708.85 717.60 0.1M
2023-05-30 703.00 719.50 701.60 708.70 0.1M
2023-05-29 717.00 717.00 693.05 698.75 0.0M
2023-05-26 703.00 719.90 688.05 707.05 0.1M
2023-05-25 705.00 714.85 695.00 699.50 0.0M
2023-05-24 726.00 738.90 692.25 704.65 0.1M
2023-05-23 722.90 739.50 718.00 730.05 0.2M
2023-05-22 700.00 729.50 692.00 719.30 0.2M
2023-05-19 685.90 703.00 670.10 696.95 0.1M
2023-05-18 690.00 704.65 680.15 683.80 0.1M
2023-05-17 684.60 688.00 676.00 686.15 0.0M
2023-05-16 690.00 696.35 675.05 682.55 0.1M
2023-05-15 691.00 700.00 682.35 685.65 0.2M
2023-05-12 675.00 718.45 675.00 685.00 0.6M
2023-05-11 653.00 667.00 652.50 662.85 0.2M
2023-05-10 647.00 664.85 641.10 647.65 0.2M
2023-05-09 650.75 659.00 646.00 648.45 0.1M
2023-05-08 637.10 663.00 637.10 652.70 0.1M
2023-05-05 651.00 653.95 631.10 637.55 0.0M
2023-05-04 641.90 651.85 639.70 647.70 0.0M
2023-05-03 642.95 644.30 636.00 638.85 0.0M
2023-05-02 638.50 655.00 628.30 644.25 0.1M
2023-04-28 652.90 655.90 628.45 632.80 0.1M
2023-04-27 652.70 659.15 647.10 649.65 0.0M
2023-04-26 648.00 669.90 637.35 652.70 0.3M
2023-04-25 643.20 666.75 639.00 646.10 0.1M
2023-04-24 616.95 678.30 605.85 638.05 0.4M
2023-04-21 625.00 634.70 608.00 612.00 0.0M
2023-04-20 639.25 642.90 622.35 629.65 0.0M
2023-04-19 640.00 640.00 632.60 636.45 0.0M
2023-04-18 627.00 638.50 622.60 634.05 0.0M
2023-04-17 639.40 639.40 620.00 624.70 0.0M
2023-04-13 644.80 644.80 630.35 634.30 0.0M
2023-04-12 637.50 644.05 630.00 638.60 0.0M
2023-04-11 643.50 649.50 638.00 639.25 0.0M
2023-04-10 637.40 654.40 634.50 643.50 0.0M
2023-04-06 621.00 644.25 621.00 637.20 0.0M
2023-04-05 622.15 629.80 620.15 626.60 0.0M
2023-04-03 615.70 624.20 611.90 619.10 0.0M
2023-03-31 625.00 629.85 610.00 612.60 0.0M
2023-03-29 606.95 625.90 604.00 615.85 0.0M
2023-03-28 625.90 625.90 603.05 606.95 0.1M
2023-03-27 620.00 635.65 620.00 624.20 0.0M
2023-03-24 637.50 649.65 630.05 638.30 0.0M
2023-03-23 638.85 660.80 629.95 634.35 0.0M
2023-03-22 635.05 642.00 635.05 639.60 0.0M
2023-03-21 645.85 647.10 631.00 634.00 0.0M
2023-03-20 662.00 662.00 638.55 642.60 0.0M
2023-03-17 663.40 666.05 644.60 649.90 0.0M
2023-03-16 653.90 671.30 639.00 660.05 0.0M
2023-03-15 643.35 677.00 643.35 657.60 0.0M
2023-03-14 646.15 654.20 630.00 640.10 0.0M
2023-03-13 666.60 674.05 639.35 642.95 0.0M
2023-03-10 672.25 688.00 653.45 666.60 0.0M
2023-03-09 676.00 682.45 669.30 672.20 0.0M
2023-03-08 689.00 691.65 667.55 674.40 0.0M
2023-03-06 691.10 699.00 679.55 688.25 0.2M
2023-03-03 707.00 715.00 690.00 693.30 0.0M
2023-03-02 709.00 709.00 692.35 700.35 0.0M
2023-03-01 695.45 708.00 692.10 704.00 0.0M
2023-02-28 704.10 706.65 689.05 691.95 0.0M
2023-02-27 678.65 713.65 674.00 704.10 0.0M
2023-02-24 703.40 707.85 677.00 681.05 0.0M
2023-02-23 698.30 707.85 690.00 700.25 0.0M
2023-02-22 700.00 702.85 682.00 685.45 0.0M
2023-02-21 710.60 730.80 698.00 701.95 0.0M
2023-02-20 712.50 712.50 700.80 709.60 0.0M
2023-02-17 686.50 723.00 686.45 702.00 0.0M
2023-02-16 676.00 704.95 672.05 699.70 0.1M
2023-02-15 647.05 678.00 637.50 672.50 0.0M
2023-02-14 662.50 664.50 650.25 652.55 0.0M
2023-02-13 668.60 680.00 662.00 664.60 0.0M
2023-02-10 671.30 675.00 664.50 667.75 0.0M
2023-02-09 676.75 676.75 663.10 667.95 0.0M
2023-02-08 675.30 678.95 660.95 668.95 0.0M
2023-02-07 673.90 681.55 665.00 671.90 0.1M
2023-02-06 640.65 693.30 631.50 670.50 0.1M
2023-02-03 636.40 649.75 625.00 639.75 0.0M
2023-02-02 632.90 648.00 623.15 642.40 0.0M
2023-02-01 627.20 636.55 624.15 632.90 0.0M
2023-01-31 595.00 630.50 594.50 627.20 0.1M
2023-01-30 605.80 613.15 594.15 596.55 0.0M
2023-01-27 633.65 635.05 598.10 602.75 0.0M
2023-01-25 643.00 645.30 628.00 631.90 0.0M
2023-01-24 655.75 665.65 642.05 645.40 0.0M
2023-01-23 648.45 654.85 647.20 652.45 0.0M
2023-01-20 649.80 652.95 640.55 645.20 0.0M
2023-01-19 630.00 652.05 627.80 648.10 0.0M
2023-01-18 638.90 642.00 627.00 629.60 0.0M
2023-01-17 637.00 652.15 628.00 638.75 0.1M
2023-01-16 655.00 660.00 635.35 639.65 0.1M
2023-01-13 660.30 665.65 651.30 656.85 0.0M
2023-01-12 671.00 671.00 657.05 659.70 0.0M
2023-01-11 667.50 673.55 648.80 662.85 0.0M
2023-01-10 659.95 670.00 655.95 667.10 0.0M
2023-01-09 670.00 674.90 656.65 659.45 0.0M
2023-01-06 663.70 677.05 661.65 666.00 0.0M
2023-01-05 669.00 669.00 657.00 663.70 0.0M
2023-01-04 663.00 665.90 652.00 660.95 0.0M
2023-01-03 669.50 688.95 657.80 660.30 0.1M
2023-01-02 673.30 674.45 665.00 669.50 0.0M