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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	1,634.2	1,597.6	1,597.6	1,634.2	1,580	54,009
July 07, 2025	1,632	1,613	1,613	1,647.9	1,610.6	22,383
July 04, 2025	1,625	1,628.4	1,628.4	1,653.4	1,613.6	43,149
July 03, 2025	1,649	1,643.7	1,643.7	1,653	1,612.8	51,313
July 02, 2025	1,620	1,639	1,639	1,645.2	1,600.7	60,455
July 01, 2025	1,670	1,632.8	1,632.8	1,682.4	1,613.2	63,509
June 30, 2025	1,722	1,663.5	1,663.5	1,722.5	1,656.7	62,935
June 27, 2025	1,650	1,699.3	1,699.3	1,724.9	1,650	120,337
June 26, 2025	1,675	1,657.6	1,657.6	1,700	1,651	65,007
June 25, 2025	1,764	1,680	1,680	1,764	1,669.9	124,944
June 24, 2025	1,759	1,745.8	1,745.8	1,764.1	1,723.9	50,129
June 23, 2025	1,685.5	1,732.2	1,732.2	1,741.2	1,685.5	44,269
June 20, 2025	1,713	1,719.9	1,719.9	1,733.9	1,696.1	41,258
June 19, 2025	1,776.4	1,719.7	1,719.7	1,795	1,705	45,637

Shaily Engineering Plastics Limited (SHAILY.NS) NSE