SHDT share price history Shadab Textile Mills Limited

Shadab Textile Mills Limited (SHDT) has 1,712 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 42.25. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 50.99
Last session: 13 Nov 2026close Rs 42.25
Sessions on file: 1,712119 months
Highest close: Rs 84.3218 Jun 2025
Lowest close: Rs 10.7228 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SHDT month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	42.25	43.83	40.94	1,021,174	9
Oct 2026	41.96	49.92	41.96	1,642,372	22
Sep 2026	51.23	56.99	49.78	2,050,125	22
Aug 2026	57.20	61.40	53.77	2,949,636	19
Jul 2026	54.21	70.40	51.11	3,251,975	23
Jun 2026	69.08	69.08	44.15	6,331,682	20
May 2026	45.59	45.59	40.17	1,766,407	17
Apr 2026	39.96	44.98	38.65	1,053,755	22
Mar 2026	39.53	43.07	36.62	412,732	20
Feb 2026	41.03	50.97	40.32	774,364	19
Jan 2026	50.17	54.40	50.04	1,114,112	22
Dec 2025	54.00	56.94	53.95	1,333,485	22
Nov 2025	55.21	58.50	53.40	400,833	20
Oct 2025	56.02	58.01	52.01	844,387	23
Sep 2025	58.00	61.81	58.00	1,035,992	22
Aug 2025	62.09	68.54	52.15	3,235,284	20
Jul 2025	53.52	77.18	53.52	6,330,073	23
Jun 2025	63.74	84.32	51.16	3,342,665	19
May 2025	51.67	51.67	23.00	2,671,083	20
Apr 2025	24.00	25.31	20.19	243,625	20
Mar 2025	23.25	24.32	21.57	73,532	19
Feb 2025	22.73	25.89	20.27	305,962	18
Jan 2025	21.57	22.57	20.00	187,493	23
Dec 2024	21.06	25.31	20.89	328,669	21
Nov 2024	23.00	23.49	16.02	336,912	19
Oct 2024	16.00	16.98	14.19	156,951	21
Sep 2024	16.52	16.52	14.50	96,908	14
Aug 2024	16.50	17.02	14.18	171,052	20
Jul 2024	14.90	16.98	14.00	74,271	20
Jun 2024	14.50	16.20	14.12	49,710	13
May 2024	14.45	15.89	14.01	54,140	11
Apr 2024	15.15	15.98	12.61	125,500	12
Mar 2024	13.51	14.49	13.01	40,500	10
Feb 2024	12.60	14.95	12.31	41,500	10
Jan 2024	14.07	16.40	13.05	76,000	13
Dec 2023	12.05	17.87	12.05	423,000	18
Nov 2023	14.00	14.50	10.85	215,500	18
Oct 2023	11.10	11.80	10.80	76,000	15
Sep 2023	10.72	12.70	10.72	98,500	14
Aug 2023	11.00	13.30	11.00	67,500	16
Jul 2023	12.50	14.80	12.30	93,000	13
Jun 2023	13.05	13.05	11.40	10,500	6
May 2023	13.01	13.01	11.00	48,500	7
Apr 2023	12.30	13.02	12.30	7,000	3
Mar 2023	13.02	13.02	12.03	10,500	6
Feb 2023	12.95	14.99	12.95	46,500	11
Jan 2023	14.75	14.75	13.05	25,500	9
Dec 2022	13.50	16.69	13.45	94,000	16
Nov 2022	16.60	20.00	16.50	29,000	11
Oct 2022	18.30	19.73	17.12	28,500	12
Sep 2022	19.00	24.02	19.00	47,000	8
Aug 2022	24.01	24.35	22.30	41,500	9
Jul 2022	21.03	21.03	21.01	3,000	3
Jun 2022	21.50	22.40	20.75	54,000	11
May 2022	21.90	23.51	21.00	75,500	14
Apr 2022	24.50	25.50	21.82	51,500	13
Mar 2022	22.00	23.54	21.58	135,000	18
Feb 2022	24.00	26.38	23.04	49,500	10
Jan 2022	25.00	26.09	24.80	50,500	19
Dec 2021	25.49	27.79	24.03	131,500	13
Nov 2021	27.75	29.70	25.90	39,500	16
Oct 2021	27.89	27.89	23.11	52,000	16
Sep 2021	25.45	29.60	25.36	130,000	18
Aug 2021	30.60	30.90	29.51	103,000	17
Jul 2021	30.40	31.30	29.31	142,500	19
Jun 2021	29.50	30.96	28.11	628,500	21
May 2021	28.01	29.00	27.95	56,500	11
Apr 2021	28.88	29.95	28.01	36,500	15
Mar 2021	28.00	33.25	27.00	349,000	22
Feb 2021	33.20	36.80	33.20	242,000	19
Jan 2021	36.50	38.51	34.50	340,500	20
Dec 2020	35.50	36.00	32.60	160,000	20
Nov 2020	32.89	36.20	32.50	100,500	19
Oct 2020	34.87	36.90	30.10	481,000	21
Sep 2020	31.82	41.11	30.80	1,968,500	22
Aug 2020	30.00	30.00	28.23	501,500	20
Jul 2020	28.49	28.81	23.50	1,002,000	22
Jun 2020	22.51	26.65	22.21	1,045,000	22
May 2020	23.40	25.00	22.91	223,000	16
Apr 2020	21.58	23.69	17.21	381,000	20
Mar 2020	16.01	26.30	13.87	374,000	21
Feb 2020	24.88	29.06	24.88	757,500	18
Jan 2020	28.00	29.08	26.32	797,500	23
Dec 2019	27.52	31.24	24.99	587,000	21
Nov 2019	31.53	31.53	26.28	663,000	21
Oct 2019	27.47	73.26	24.95	1,117,000	23
Sep 2019	73.50	74.78	60.00	11,500	8
Aug 2019	62.80	63.01	62.80	4,000	2
Jun 2019	60.50	63.50	60.50	148,000	3
Apr 2019	60.79	60.79	55.00	56,000	7
Mar 2019	57.82	77.31	57.82	2,500	9
Feb 2019	78.30	82.70	73.63	2,500	8
Jan 2019	77.09	79.11	71.60	15,500	5
Dec 2018	75.56	79.50	69.99	22,500	5
Nov 2018	70.35	70.35	50.00	80,500	12
Oct 2018	52.31	55.06	47.00	14,500	9
Sep 2018	52.06	54.86	52.06	3,000	4
Aug 2018	54.86	54.86	54.86	3,500	1
Jul 2018	52.25	52.25	52.25	500	1
Jun 2018	55.00	55.30	55.00	4,500	3
May 2018	55.30	55.30	52.73	2,000	3
Apr 2018	52.73	52.73	52.73	2,500	2
Mar 2018	55.50	55.50	48.00	9,500	8
Feb 2018	53.50	55.00	51.00	3,000	4
Nov 2017	55.12	55.12	50.00	2,000	4
Oct 2017	52.00	60.90	52.00	6,000	5
Sep 2017	60.90	62.99	58.00	5,000	4
Aug 2017	61.85	62.00	61.00	15,500	5
Jul 2017	61.00	64.25	60.98	13,000	8
Jun 2017	61.70	66.00	56.77	20,500	8
May 2017	69.40	69.80	65.25	30,000	11
Apr 2017	69.80	69.80	59.32	40,500	9
Mar 2017	56.50	62.09	55.10	97,000	18
Feb 2017	64.32	79.10	64.32	47,000	12
Jan 2017	78.00	78.84	53.45	150,000	20
Dec 2016	56.00	59.90	53.80	110,500	20
Nov 2016	55.39	63.06	55.39	272,500	22
Oct 2016	63.03	80.13	55.34	485,000	19
Sep 2016	54.32	54.32	47.00	43,500	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	42.25	-1.40%	82,610
12 Nov 2026	42.85	-0.14%	57,877
11 Nov 2026	42.91	-2.03%	219,020
10 Nov 2026	43.80	-0.07%	96,640
6 Nov 2026	43.83	+2.94%	418,770
5 Nov 2026	42.58	+2.55%	45,471
4 Nov 2026	41.52	+0.48%	25,727
3 Nov 2026	41.32	+0.93%	44,749
2 Nov 2026	40.94	-2.43%	30,310
30 Oct 2026	41.96	-2.42%	64,024
29 Oct 2026	43.00	+1.80%	31,312
28 Oct 2026	42.24	+0.52%	81,264
27 Oct 2026	42.02	-2.53%	92,578
26 Oct 2026	43.11	-2.33%	235,226
23 Oct 2026	44.14	-0.23%	42,526
22 Oct 2026	44.24	-1.34%	15,048
21 Oct 2026	44.84	-1.67%	33,109
20 Oct 2026	45.60	-1.32%	32,322
19 Oct 2026	46.21	-1.30%	44,232
16 Oct 2026	46.82	+0.43%	265,372
15 Oct 2026	46.62	+0.84%	39,731
14 Oct 2026	46.23	+3.17%	89,513
13 Oct 2026	44.81	+2.17%	149,257
12 Oct 2026	43.86	-2.53%	129,668
9 Oct 2026	45.00	+2.09%	30,022
8 Oct 2026	44.08	-1.56%	21,454
7 Oct 2026	44.78	+0.81%	37,919
6 Oct 2026	44.42	-1.99%	80,206
5 Oct 2026	45.32	-7.59%	75,711
2 Oct 2026	49.04	-1.76%	10,855
1 Oct 2026	49.92	-2.56%	41,023
30 Sep 2026	51.23	-2.34%	41,655
29 Sep 2026	52.46	+5.38%	453,666
28 Sep 2026	49.78	-2.51%	169,236
25 Sep 2026	51.06	-6.24%	299,375
24 Sep 2026	54.46	-2.03%	13,513
23 Sep 2026	55.59	-0.71%	18,065
22 Sep 2026	55.99	+0.68%	57,263
21 Sep 2026	55.61	+1.55%	22,323
18 Sep 2026	54.76	+4.64%	115,774
17 Sep 2026	52.33	+0.50%	14,658
16 Sep 2026	52.07	-1.31%	11,122
15 Sep 2026	52.76	-0.15%	96,458
14 Sep 2026	52.84	-3.08%	88,245
11 Sep 2026	54.52	+2.02%	35,327
10 Sep 2026	53.44	-2.62%	65,295
9 Sep 2026	54.88	-0.92%	54,089
8 Sep 2026	55.39	+0.18%	85,384
7 Sep 2026	55.29	-0.63%	129,787
4 Sep 2026	55.64	+1.22%	89,427
3 Sep 2026	54.97	-1.33%	73,937
2 Sep 2026	55.71	-2.25%	50,698
1 Sep 2026	56.99	-0.37%	64,828
31 Aug 2026	57.20	-2.79%	52,288
28 Aug 2026	58.84	-3.62%	115,707
27 Aug 2026	61.05	-0.57%	110,864
25 Aug 2026	61.40	+6.25%	363,604
24 Aug 2026	57.79	+0.10%	80,520
21 Aug 2026	57.73	+4.56%	166,047
20 Aug 2026	55.21	-2.71%	37,464

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SHDT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,712 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.