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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	1,617	1,639.3	1,639.3	1,649.9	1,600.6	56,507
May 08, 2025	1,630	1,635.1	1,635.1	1,690	1,596.1	167,909
May 07, 2025	1,500.1	1,598.5	1,598.5	1,641.5	1,500.1	109,846
May 06, 2025	1,638.9	1,546.7	1,546.7	1,638.9	1,540.3	45,572
May 05, 2025	1,580.4	1,611.1	1,611.1	1,620	1,533.1	43,701
May 02, 2025	1,506	1,550.4	1,550.4	1,582.9	1,503.2	63,645
April 30, 2025	1,589.9	1,530	1,530	1,589.9	1,505.2	58,903
April 29, 2025	1,560	1,562.1	1,562.1	1,618	1,557.1	67,195
April 28, 2025	1,604	1,562.1	1,562.1	1,620	1,546.6	50,970
April 25, 2025	1,570	1,607.4	1,607.4	1,617.8	1,524.5	91,490
April 24, 2025	1,617	1,592.6	1,592.6	1,654.7	1,580.1	77,268
April 23, 2025	1,652.1	1,619.7	1,619.7	1,676.9	1,592.1	112,928
April 22, 2025	1,650	1,647.2	1,647.2	1,690	1,626.1	100,422
April 21, 2025	1,762.1	1,653.4	1,653.4	1,779.8	1,647.8	239,093
April 17, 2025	1,832.9	1,830.8	1,830.8	1,849.7	1,775	138,230
April 16, 2025	1,660	1,795.8	1,795.8	1,810.4	1,656.1	254,986
April 15, 2025	1,540	1,645.9	1,645.9	1,645.9	1,540	117,262
April 11, 2025	1,454.95	1,496.25	1,496.25	1,529.45	1,432	180,903
April 09, 2025	1,440	1,390.45	1,390.45	1,460.9	1,381	75,531
April 08, 2025	1,540.4	1,463.75	1,463.75	1,577.8	1,402.05	149,816
April 07, 2025	1,372.65	1,476.05	1,476.05	1,540.4	1,372.65	310,785
April 04, 2025	1,551	1,525.15	1,525.15	1,574.95	1,525.15	191,290
April 03, 2025	1,650	1,605.4	1,605.4	1,671.9	1,605.4	190,394
April 02, 2025	1,760	1,689.9	1,689.9	1,794	1,689.9	150,858
April 01, 2025	1,827.55	1,778.85	1,778.85	1,850	1,750	57,100
March 28, 2025	1,942.75	1,827.35	1,827.35	1,942.75	1,827.35	137,463
March 27, 2025	1,756.4	1,923.5	1,923.5	1,939.9	1,756.4	137,695
March 26, 2025	1,908	1,848.75	1,848.75	1,940	1,775.15	117,013
March 25, 2025	1,810	1,852.2	1,852.2	1,853.15	1,789.45	118,013
March 24, 2025	1,752.3	1,764.95	1,764.95	1,800	1,711	39,165
March 21, 2025	1,840	1,784.6	1,784.6	1,840	1,759	19,418
March 20, 2025	1,840	1,784.6	1,784.6	1,840	1,759	19,418
March 19, 2025	1,834	1,811.4	1,811.4	1,870	1,790.1	44,732
March 18, 2025	1,807.95	1,803.65	1,803.65	1,835	1,755	36,610
March 17, 2025	1,859	1,820	1,820	1,859	1,762.05	851
March 13, 2025	1,849.9	1,809.5	1,809.5	1,849.9	1,780	22,085
March 12, 2025	1,789.85	1,844.25	1,844.25	1,855	1,744	31,375
March 11, 2025	1,799.85	1,793.45	1,793.45	1,830	1,710	31,375
March 10, 2025	1,814.45	1,771.75	1,771.75	1,874.4	1,750	51,407
March 07, 2025	1,729.8	1,796	1,796	1,796.3	1,660	76,664
March 06, 2025	1,720	1,710.8	1,710.8	1,750	1,670.05	39,667
March 05, 2025	1,593.25	1,669.75	1,669.75	1,672.8	1,555	196,515
March 04, 2025	1,547.9	1,593.15	1,593.15	1,621	1,500	107,487
March 03, 2025	1,545	1,543.85	1,543.85	1,594.5	1,479.25	95,238
February 28, 2025	1,470	1,518.6	1,518.6	1,560.9	1,413	499,787
February 27, 2025	1,515	1,486.6	1,486.6	1,565.25	1,467.15	67,532
February 25, 2025	1,499	1,518.2	1,518.2	1,553.45	1,444	188,262
February 24, 2025	1,406	1,479.5	1,479.5	1,505	1,388.55	41,650
February 21, 2025	1,495.7	1,461.6	1,461.6	1,536	1,421.55	44,413
February 20, 2025	1,438	1,489.35	1,489.35	1,495.7	1,400	44,179
February 19, 2025	1,308.65	1,424.5	1,424.5	1,446.35	1,308.65	69,123
February 18, 2025	1,393	1,377.5	1,377.5	1,446.35	1,377.5	62,497
February 17, 2025	1,500	1,450	1,450	1,501.4	1,450	52,462
February 14, 2025	1,565	1,526.3	1,526.3	1,565	1,491.7	61,116
February 13, 2025	1,572	1,570.2	1,570.2	1,579.9	1,481.35	56,609
February 12, 2025	1,442.65	1,543.4	1,543.4	1,579.9	1,431.7	111,681
February 11, 2025	1,625	1,507.05	1,507.05	1,640	1,507.05	23,682
February 10, 2025	1,684	1,586.35	1,586.35	1,684	1,536	33,401
February 07, 2025	1,668	1,604.4	1,604.4	1,679.1	1,590	20,357
February 06, 2025	1,665	1,642.65	1,642.65	1,689.9	1,620.1	29,402

Shaily Engineering Plastics Limited (SHAILY.NS) NSE