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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 05, 2025	1,660	1,628.15	1,628.15	1,682	1,610	44,691
February 04, 2025	1,679	1,664.75	1,664.75	1,747.95	1,640	70,505
February 03, 2025	1,624.35	1,691.15	1,691.15	1,694.05	1,534.05	126,730
February 01, 2025	1,575.2	1,613.4	1,613.4	1,614.7	1,540.1	80,400
January 31, 2025	1,519	1,537.85	1,537.85	1,537.85	1,481.05	34,784
January 30, 2025	1,445	1,464.65	1,464.65	1,464.65	1,400	32,556
January 29, 2025	1,301	1,394.95	1,394.95	1,394.95	1,301	32,232
January 28, 2025	1,365	1,328.55	1,328.55	1,390	1,310	108,736
January 27, 2025	1,494.95	1,369.2	1,369.2	1,494.95	1,369.2	102,977
January 24, 2025	1,535	1,441.25	1,441.25	1,535	1,435.05	70,566
January 23, 2025	1,493	1,510.55	1,510.55	1,519	1,490	51,572
January 22, 2025	1,505.05	1,513.5	1,513.5	1,524	1,462.65	84,399
January 21, 2025	1,548.7	1,505.05	1,505.05	1,570	1,498	51,331
January 20, 2025	1,520	1,535.15	1,535.15	1,568	1,460.5	39,737
January 17, 2025	1,495	1,495.9	1,495.9	1,534	1,472.8	27,745
January 16, 2025	1,538.8	1,516.9	1,516.9	1,539.95	1,500	40,827
January 15, 2025	1,574.9	1,517.6	1,517.6	1,574.9	1,500	49,668
January 14, 2025	1,452	1,544.85	1,544.85	1,560.95	1,423.05	144,124
January 13, 2025	1,540	1,486.65	1,486.65	1,544.4	1,486.65	163,873
January 10, 2025	1,630	1,564.9	1,564.9	1,630	1,560	192,431
January 09, 2025	1,598.4	1,630.7	1,630.7	1,651.7	1,548.65	206,201
January 08, 2025	1,534.9	1,573.05	1,573.05	1,585.3	1,482	147,571
January 07, 2025	1,471.75	1,509.85	1,509.85	1,529.95	1,450	101,069
January 06, 2025	1,569.9	1,474.9	1,474.9	1,594	1,471.75	161,403
January 03, 2025	1,490.35	1,549.2	1,549.2	1,564.85	1,456	88,091
January 02, 2025	1,425.1	1,490.35	1,490.35	1,510.95	1,375	89,483
January 01, 2025	1,444.9	1,439	1,439	1,474	1,405.1	24,302
December 31, 2024	1,465.75	1,439.6	1,439.6	1,475	1,402.25	25,582
December 30, 2024	1,477.35	1,465.75	1,465.75	1,498.9	1,448.05	121,674
December 27, 2024	1,496	1,467.1	1,467.1	1,500.45	1,437.95	191,511
December 26, 2024	1,482.2	1,499.5	1,499.5	1,515	1,466.55	154,441
December 24, 2024	1,414.3	1,470.45	1,470.45	1,485	1,395.65	151,266
December 23, 2024	1,451.95	1,406.9	1,406.9	1,459.5	1,394.05	129,658
December 20, 2024	1,519	1,447.95	1,447.95	1,525.85	1,428.6	229,054
December 19, 2024	1,441.2	1,498.65	1,498.65	1,520	1,439.3	243,269

Shaily Engineering Plastics Limited (SHAILY.NS) NSE