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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,061	2,021.9	2,021.9	2,066.1	1,993.9	137,290
February 19, 2026	2,105.9	2,061.3	2,061.3	2,119.6	2,052	105,067
February 18, 2026	2,055	2,097.2	2,097.2	2,136	2,051	255,556
February 17, 2026	2,029	2,055.4	2,055.4	2,094.8	2,007	106,532
February 16, 2026	2,013.8	2,023.6	2,023.6	2,043	1,976.7	123,688
February 13, 2026	2,100	2,003.7	2,003.7	2,107	1,931	608,463
February 12, 2026	2,245.1	2,163.8	2,163.8	2,248.6	2,146	188,672
February 11, 2026	2,228.5	2,235	2,235	2,287.8	2,211.8	215,030
February 10, 2026	2,258	2,211.8	2,211.8	2,274.5	2,177.6	243,107
February 09, 2026	2,016	2,228	2,228	2,249.9	2,000	340,306
February 06, 2026	2,035	2,010.1	2,010.1	2,041.2	1,964.1	102,670
February 05, 2026	2,071.5	2,037.3	2,037.3	2,075	1,992	84,328
February 04, 2026	1,947	2,061.3	2,061.3	2,119	1,930.1	405,941
February 03, 2026	1,989	1,957.7	1,957.7	2,040.3	1,923.9	253,347
February 02, 2026	1,935	1,871.8	1,871.8	1,935	1,858	175,116
February 01, 2026	1,907.2	1,939.6	1,939.6	1,968.6	1,891	74,190
January 30, 2026	1,810	1,913.7	1,913.7	1,935.6	1,784	349,394
January 29, 2026	1,836	1,821.6	1,821.6	1,857	1,806.2	214,594
January 28, 2026	1,831	1,836	1,836	1,867.1	1,807	190,475
January 27, 2026	1,880.9	1,840.9	1,840.9	1,919.9	1,832.2	230,331
January 23, 2026	1,995	1,890.3	1,890.3	1,995	1,870	284,738
January 22, 2026	1,950.9	1,984.5	1,984.5	2,012.5	1,950.9	93,347
January 21, 2026	1,964.3	1,960	1,960	2,042	1,915.1	393,817
January 20, 2026	2,121.6	2,035.6	2,035.6	2,127	2,025.6	104,518
January 19, 2026	2,156.8	2,121.8	2,121.8	2,173.7	2,115.5	71,530
January 16, 2026	2,132.7	2,160.3	2,160.3	2,200	2,112	149,303
January 14, 2026	2,170.9	2,132.8	2,132.8	2,177.9	2,105.6	232,986
January 13, 2026	2,183.7	2,171	2,171	2,213.2	2,155	87,395
January 12, 2026	2,236	2,183.6	2,183.6	2,236	2,160.6	102,802
January 09, 2026	2,242	2,223.8	2,223.8	2,273.1	2,209	235,267
January 08, 2026	2,271.1	2,251.5	2,251.5	2,272	2,228.9	92,893
January 07, 2026	2,269.8	2,272.7	2,272.7	2,290	2,259.2	71,401
January 06, 2026	2,313.8	2,272.2	2,272.2	2,323	2,237.7	177,996
January 05, 2026	2,246.6	2,309.2	2,309.2	2,323	2,201	312,485
January 02, 2026	2,230.7	2,239.9	2,239.9	2,256.4	2,221.6	146,188
January 01, 2026	2,320	2,226.2	2,226.2	2,344.5	2,220	233,010
December 31, 2025	2,267.4	2,261.6	2,261.6	2,274.8	2,209.9	161,359
December 30, 2025	2,262.7	2,250.6	2,250.6	2,304.2	2,241	180,668
December 29, 2025	2,330	2,252.4	2,252.4	2,333	2,224.6	235,155
December 26, 2025	2,323.4	2,335.3	2,335.3	2,367.6	2,290	140,859
December 24, 2025	2,392	2,330.2	2,333.4	2,399	2,320	92,385
December 23, 2025	2,406.1	2,379.6	2,379.6	2,432.9	2,369	106,957
December 22, 2025	2,375	2,402.6	2,402.6	2,437.4	2,350.1	178,593
December 19, 2025	2,385	2,367.7	2,367.7	2,385	2,298.7	138,054
December 18, 2025	2,393	2,372.2	2,372.2	2,403.2	2,358.8	87,305
December 17, 2025	2,362.8	2,381.7	2,381.7	2,406.1	2,356	120,793
December 16, 2025	2,375.8	2,355.6	2,355.6	2,384.2	2,331.1	182,118
December 15, 2025	2,450	2,366.6	2,366.6	2,460	2,288	450,416
December 12, 2025	2,477	2,447.2	2,447.2	2,487	2,440	102,383
December 11, 2025	2,498.8	2,461	2,461	2,498.8	2,455.6	76,103
December 10, 2025	2,536.1	2,498.8	2,498.8	2,572	2,480	130,961
December 09, 2025	2,445	2,524	2,524	2,546.5	2,425.8	187,320
December 08, 2025	2,504.9	2,448	2,448	2,535.1	2,423.7	180,212
December 05, 2025	2,597	2,495.3	2,495.3	2,597	2,475	140,306
December 04, 2025	2,536.9	2,597.3	2,597.3	2,609	2,519.7	198,644
December 03, 2025	2,611.1	2,523.5	2,523.5	2,656.1	2,493.5	299,219
December 02, 2025	2,606	2,590.1	2,590.1	2,644	2,569.3	137,132
December 01, 2025	2,632.8	2,619	2,619	2,691	2,592.4	271,475
November 28, 2025	2,587.8	2,602	2,602	2,662	2,572.6	169,850
November 27, 2025	2,648	2,581.8	2,581.8	2,655	2,561.6	209,991

Shaily Engineering Plastics Limited (SHAILY.NS) NSE