SML share price history Shakarganj Limited

Shakarganj Limited (SML) has 1,767 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 83.19. 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 25.29
Last session: 13 Nov 2026close Rs 83.19
Sessions on file: 1,767122 months
Highest close: Rs 164.9228 Jan 2026
Lowest close: Rs 23.0231 Oct 2016

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

SML 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	83.19	88.75	83.19	9,269	9
Oct 2026	92.66	100.00	92.66	2,270	17
Sep 2026	100.00	100.00	90.02	6,808	19
Aug 2026	90.51	107.14	90.51	19,021	19
Jul 2026	103.95	118.10	99.15	7,993	23
Jun 2026	118.10	129.85	114.66	28,251	18
May 2026	115.00	129.30	105.50	33,314	17
Apr 2026	127.16	143.38	123.33	24,614	21
Mar 2026	123.39	139.75	113.54	24,665	17
Feb 2026	141.17	162.68	136.00	67,531	19
Jan 2026	147.09	164.92	104.25	274,366	22
Dec 2025	112.50	121.01	68.10	1,708,849	22
Nov 2025	74.20	75.30	65.00	1,448,113	11
Oct 2025	65.00	67.92	65.00	114,137	20
Sep 2025	66.84	68.19	65.02	103,392	20
Aug 2025	67.79	70.82	65.00	137,517	20
Jul 2025	65.00	69.22	65.00	365,323	23
Jun 2025	68.33	68.60	65.00	1,734,959	19
May 2025	66.00	72.64	57.23	1,388,138	20
Apr 2025	52.29	52.29	29.14	2,819,086	20
Mar 2025	26.49	27.86	24.97	143,953	19
Feb 2025	28.00	30.01	28.00	160,441	19
Jan 2025	29.24	34.70	29.24	26,690	23
Dec 2024	34.70	39.95	28.70	229,958	21
Nov 2024	28.14	29.91	27.25	269,348	21
Oct 2024	28.83	34.75	25.26	446,858	23
Sep 2024	27.74	38.25	27.07	122,464	15
Aug 2024	36.32	43.00	35.00	94,853	16
Jul 2024	34.00	41.77	33.25	191,386	16
Jun 2024	39.76	39.76	31.81	610,938	14
May 2024	35.00	39.57	33.80	140,853	12
Apr 2024	36.20	36.20	36.20	2,000	1
Mar 2024	39.05	39.83	36.86	5,000	5
Feb 2024	39.95	39.95	33.98	56,000	9
Jan 2024	33.60	38.65	33.10	13,000	11
Dec 2023	36.50	39.99	35.88	121,500	11
Nov 2023	35.99	37.95	35.30	116,000	9
Oct 2023	36.01	37.21	33.50	15,500	6
Sep 2023	37.42	37.70	32.51	47,000	9
Aug 2023	40.70	44.00	33.86	50,000	10
Jul 2023	36.00	47.85	35.88	34,000	9
Jun 2023	43.82	43.82	32.69	40,500	9
May 2023	37.76	41.72	34.85	179,000	11
Apr 2023	41.17	41.48	35.90	62,000	5
Mar 2023	33.50	37.65	29.00	36,500	8
Feb 2023	40.70	44.00	40.70	1,500	2
Jan 2023	45.75	45.75	37.00	40,000	8
Nov 2022	40.01	40.01	40.01	2,000	1
Oct 2022	40.01	42.00	39.10	19,500	8
Sep 2022	45.00	45.50	44.99	18,000	6
Aug 2022	43.00	43.00	39.77	369,000	3
Jul 2022	39.00	40.00	37.00	589,500	6
Jun 2022	40.00	41.50	39.30	503,500	5
May 2022	39.30	45.87	39.30	111,000	5
Apr 2022	37.00	41.06	37.00	5,000	5
Mar 2022	43.50	45.24	40.55	30,000	5
Feb 2022	48.90	50.50	36.93	193,000	14
Jan 2022	41.99	42.40	40.00	11,000	7
Dec 2021	42.50	48.88	41.20	578,000	16
Nov 2021	47.97	50.00	46.07	2,302,000	11
Oct 2021	54.00	54.90	48.03	284,000	7
Sep 2021	52.50	56.70	50.00	577,000	14
Aug 2021	53.45	56.07	50.10	113,000	12
Jul 2021	56.00	58.11	46.50	1,499,000	19
Jun 2021	47.52	47.52	40.00	1,268,500	18
May 2021	40.00	41.79	38.00	251,500	10
Apr 2021	40.00	40.00	36.05	42,000	11
Mar 2021	40.44	40.44	31.50	425,500	19
Feb 2021	38.00	38.13	31.18	120,500	17
Jan 2021	34.40	46.70	34.40	221,500	20
Dec 2020	50.45	50.45	40.00	684,500	15
Nov 2020	42.00	44.75	40.10	62,500	12
Oct 2020	43.00	46.46	39.50	184,000	15
Sep 2020	38.00	44.50	38.00	239,500	17
Aug 2020	38.00	38.02	35.18	219,000	17
Jul 2020	37.00	50.00	37.00	97,000	17
Jun 2020	49.50	49.50	31.50	1,210,500	15
May 2020	35.00	40.80	35.00	68,000	5
Apr 2020	41.00	42.75	36.12	188,000	11
Mar 2020	39.00	41.00	32.61	230,500	13
Feb 2020	35.49	36.88	32.51	158,500	16
Jan 2020	37.40	39.00	32.09	396,500	19
Dec 2019	30.57	43.11	30.57	383,500	20
Nov 2019	38.20	38.85	33.01	102,500	15
Oct 2019	38.86	43.00	32.34	185,000	17
Sep 2019	34.10	35.50	27.49	119,500	16
Aug 2019	37.25	43.89	37.25	8,000	13
Jul 2019	41.80	46.45	41.80	15,000	11
Jun 2019	46.85	52.35	44.90	469,500	10
May 2019	51.87	51.87	51.87	1,000	1
Apr 2019	54.60	62.37	54.60	3,000	4
Mar 2019	62.50	67.00	60.04	14,500	6
Feb 2019	69.30	71.97	69.30	12,000	4
Jan 2019	67.55	71.44	66.35	77,000	17
Dec 2018	70.10	72.97	66.34	59,000	11
Nov 2018	71.53	74.50	68.10	74,500	12
Oct 2018	74.01	74.01	52.06	403,500	18
Sep 2018	55.00	62.00	54.15	53,500	14
Aug 2018	63.50	72.98	63.50	86,500	14
Jul 2018	70.27	73.96	65.71	96,000	17
Jun 2018	70.50	76.00	69.40	161,000	13
May 2018	78.12	78.12	59.50	212,500	20
Apr 2018	70.00	75.63	69.20	517,000	21
Mar 2018	71.00	74.90	69.01	739,000	20
Feb 2018	71.00	78.50	71.00	1,016,000	18
Jan 2018	80.00	83.40	71.53	1,536,000	23
Dec 2017	74.80	81.97	72.12	291,200	19
Nov 2017	79.76	81.36	75.18	1,007,600	22
Oct 2017	74.16	88.33	74.16	1,953,400	22
Sep 2017	90.75	94.20	85.24	855,900	19
Aug 2017	93.56	95.05	79.08	2,937,800	22
Jul 2017	94.91	102.36	93.76	4,369,200	21
Jun 2017	98.96	113.97	90.05	8,956,500	18
May 2017	107.49	127.98	107.49	26,766,000	22
Apr 2017	111.72	111.72	73.65	33,877,500	20
Mar 2017	75.00	80.85	58.86	27,837,500	22
Feb 2017	61.35	62.27	50.19	48,836,500	20
Jan 2017	47.92	52.97	35.72	63,209,000	22
Dec 2016	35.78	35.78	25.64	20,486,500	21
Nov 2016	26.96	30.09	24.17	45,059,000	22
Oct 2016	23.02	29.80	23.02	33,330,500	19
Sep 2016	26.62	28.92	25.29	37,640,000	12

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	83.19	0.00%	539
12 Nov 2026	83.19	0.00%	349
11 Nov 2026	83.19	0.00%	8
10 Nov 2026	83.19	0.00%	6
6 Nov 2026	83.19	0.00%	58
5 Nov 2026	83.19	-6.26%	975
4 Nov 2026	88.75	+5.65%	1,519
3 Nov 2026	84.00	0.00%	131
2 Nov 2026	84.00	-9.35%	5,684
30 Oct 2026	92.66	0.00%	11
28 Oct 2026	92.66	0.00%	2
27 Oct 2026	92.66	0.00%	2
26 Oct 2026	92.66	0.00%	2
23 Oct 2026	92.66	0.00%	2
22 Oct 2026	92.66	0.00%	1
21 Oct 2026	92.66	0.00%	46
20 Oct 2026	92.66	0.00%	220
19 Oct 2026	92.66	0.00%	234
15 Oct 2026	92.66	0.00%	202
14 Oct 2026	92.66	0.00%	2
13 Oct 2026	92.66	-5.31%	1,325
12 Oct 2026	97.86	0.00%	1
9 Oct 2026	97.86	0.00%	48
8 Oct 2026	97.86	0.00%	1
7 Oct 2026	97.86	-2.14%	170
2 Oct 2026	100.00	0.00%	1
28 Sep 2026	100.00	0.00%	1
25 Sep 2026	100.00	0.00%	1
24 Sep 2026	100.00	+3.09%	1,067
23 Sep 2026	97.00	0.00%	73
21 Sep 2026	97.00	0.00%	11
18 Sep 2026	97.00	0.00%	1
17 Sep 2026	97.00	+7.75%	301
16 Sep 2026	90.02	0.00%	193
15 Sep 2026	90.02	-5.22%	2,066
14 Sep 2026	94.98	-0.81%	1,170
11 Sep 2026	95.76	0.00%	71
10 Sep 2026	95.76	0.00%	129
9 Sep 2026	95.76	0.00%	275
8 Sep 2026	95.76	0.00%	214
7 Sep 2026	95.76	0.00%	121
4 Sep 2026	95.76	0.00%	164
3 Sep 2026	95.76	0.00%	136
2 Sep 2026	95.76	-0.05%	321
1 Sep 2026	95.81	+5.86%	493
31 Aug 2026	90.51	-2.35%	1,013
28 Aug 2026	92.69	0.00%	102
27 Aug 2026	92.69	-6.61%	546
25 Aug 2026	99.25	0.00%	216
24 Aug 2026	99.25	+0.90%	2,301
21 Aug 2026	98.36	-2.88%	4,108
20 Aug 2026	101.28	+9.81%	4,123
19 Aug 2026	92.23	0.00%	162
18 Aug 2026	92.23	-5.89%	3,301
17 Aug 2026	98.00	-2.00%	406
13 Aug 2026	100.00	-2.92%	1,253
12 Aug 2026	103.01	-2.10%	296
11 Aug 2026	105.22	-1.79%	261
10 Aug 2026	107.14	0.00%	170
7 Aug 2026	107.14	+3.07%	504

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

SML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,767 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.