Shaily Engineering Plastics Limited - SHAILY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,217.8	2,180.5	2,180.5	2,217.8	2,110	125,907
October 01, 2025	2,192	2,198.3	2,198.3	2,238.6	2,171.1	75,606
September 30, 2025	2,242.4	2,176.9	2,176.9	2,264	2,163.5	82,896
September 29, 2025	2,245	2,242.3	2,242.3	2,285.1	2,220.3	109,405
September 26, 2025	2,286	2,243.1	2,243.1	2,312.4	2,234.7	62,211
September 25, 2025	2,318	2,280.6	2,280.6	2,318	2,254.8	76,547
September 24, 2025	2,250	2,321.4	2,321.4	2,361.5	2,221.4	129,284
September 23, 2025	2,316	2,252	2,252	2,329.2	2,235	123,560
September 22, 2025	2,364	2,312.8	2,312.8	2,378.6	2,300	114,399
September 19, 2025	2,380	2,349.9	2,349.9	2,406.2	2,303.5	129,135
September 18, 2025	2,470.5	2,381.9	2,381.9	2,470.5	2,371.8	180,750
September 17, 2025	2,403	2,477.6	2,477.6	2,670	2,403	771,595
September 16, 2025	2,306.3	2,388.6	2,388.6	2,412	2,279.3	189,876
September 15, 2025	2,257.1	2,289.5	2,289.5	2,296.1	2,200	78,584
September 12, 2025	2,290	2,249.1	2,249.1	2,325	2,233	81,608
September 11, 2025	2,250	2,282.8	2,282.8	2,322	2,216	119,556
September 10, 2025	2,228.1	2,246.9	2,246.9	2,317	2,219.8	147,749
September 09, 2025	2,242.9	2,228.1	2,228.1	2,242.9	2,183.3	51,790
September 08, 2025	2,206.5	2,225	2,225	2,279.9	2,206.5	76,731
September 05, 2025	2,190	2,195.5	2,195.5	2,208.8	2,143.7	64,201
September 04, 2025	2,203.8	2,185.3	2,185.3	2,222	2,155.1	90,870
September 03, 2025	2,248	2,197.2	2,197.2	2,273.9	2,183	109,528
September 02, 2025	2,166.2	2,254.5	2,254.5	2,284	2,150	216,565
September 01, 2025	2,232	2,164.5	2,164.5	2,240.4	2,150.6	150,126
August 29, 2025	2,106.9	2,232	2,232	2,249	2,099.6	303,717
August 28, 2025	2,140.1	2,125	2,125	2,152.2	2,089.1	89,460
August 26, 2025	2,140.8	2,146.1	2,146.1	2,176.9	2,078.5	169,500
August 25, 2025	2,121	2,145.7	2,145.7	2,177.8	2,100	309,099
August 22, 2025	2,019.9	2,103.4	2,103.4	2,128.3	1,992.9	463,992
August 21, 2025	1,949.8	2,012.2	2,012.2	2,060	1,935.1	581,832
August 20, 2025	1,935	1,912.8	1,912.8	1,950	1,887.4	422,248
August 19, 2025	1,812	1,927.9	1,927.9	1,942.4	1,777	301,696
August 18, 2025	1,841.9	1,811.5	1,811.5	1,863.9	1,796.2	77,806
August 14, 2025	1,853	1,833.6	1,833.6	1,862.8	1,821.1	105,812
August 13, 2025	1,795	1,853	1,853	1,899	1,766.7	586,676
August 12, 2025	1,771.2	1,758	1,758	1,866.6	1,683.8	1.92M
August 11, 2025	1,604.3	1,670	1,670	1,711	1,604.3	726,203
August 08, 2025	1,585.1	1,600.1	1,600.1	1,620	1,535.9	117,483
August 07, 2025	1,635	1,585.2	1,585.2	1,649.6	1,537.8	160,610
August 06, 2025	1,642	1,655.6	1,655.6	1,675	1,621	32,253
August 05, 2025	1,665.5	1,667.4	1,667.4	1,688.9	1,654.6	57,714
August 04, 2025	1,627.9	1,665	1,665	1,680	1,610.2	69,851
August 01, 2025	1,590	1,601.5	1,601.5	1,618.2	1,578	56,578
July 31, 2025	1,600	1,586.3	1,586.3	1,625.8	1,576.2	55,550
July 30, 2025	1,678	1,618	1,618	1,711.1	1,594.1	113,586
July 29, 2025	1,581.7	1,662	1,662	1,700	1,544.2	208,250
July 28, 2025	1,586.8	1,544.2	1,544.2	1,600	1,536.5	37,536
July 25, 2025	1,635	1,586.6	1,586.6	1,635	1,564.9	83,376
July 24, 2025	1,636	1,628.9	1,628.9	1,659.5	1,620.4	20,021
July 23, 2025	1,649	1,635.6	1,635.6	1,649	1,612.6	22,687
July 22, 2025	1,695	1,632.4	1,632.4	1,695	1,624	43,734
July 21, 2025	1,655	1,670.1	1,670.1	1,692	1,611	71,540
July 18, 2025	1,644	1,645.1	1,645.1	1,658	1,615.3	43,884
July 17, 2025	1,632	1,633.6	1,633.6	1,660.3	1,620	28,676
July 16, 2025	1,645	1,632	1,632	1,650.6	1,624	26,076
July 15, 2025	1,606.5	1,632.4	1,632.4	1,643.4	1,606.5	44,759
July 14, 2025	1,614.5	1,606.5	1,606.5	1,628	1,595	34,285
July 11, 2025	1,620	1,611.8	1,611.8	1,656	1,601	54,111
July 10, 2025	1,611	1,611.4	1,611.4	1,622.9	1,580	134,051
July 09, 2025	1,597.6	1,615.7	1,615.7	1,620	1,596.1	49,471

Shaily Engineering Plastics Limited (SHAILY.NS) NSE