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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	2,291.1	2,372.2	2,372.2	2,471	2,269.7	652,591
November 03, 2025	2,274.1	2,291.3	2,291.3	2,314.9	2,250	124,366
October 31, 2025	2,309.3	2,274.6	2,274.6	2,322	2,204.7	347,433
October 30, 2025	2,441.6	2,293.2	2,293.2	2,441.6	2,115	1.53M
October 29, 2025	2,537	2,554.1	2,554.1	2,575	2,525.4	103,131
October 28, 2025	2,540	2,540.2	2,540.2	2,620	2,520	185,793
October 27, 2025	2,481.8	2,539.7	2,539.7	2,575	2,431	256,017
October 24, 2025	2,446.9	2,460.6	2,460.6	2,498.9	2,417.6	188,884
October 23, 2025	2,476	2,442.3	2,442.3	2,478	2,415	107,935
October 21, 2025	2,429.9	2,476	2,476	2,481.9	2,421.4	63,382
October 20, 2025	2,390	2,409.4	2,409.4	2,438	2,360	98,929
October 17, 2025	2,329.8	2,388	2,388	2,415	2,308.9	218,841
October 16, 2025	2,358	2,320.9	2,320.9	2,362	2,300	121,251
October 15, 2025	2,328.8	2,347.8	2,347.8	2,362.4	2,294.3	63,408
October 14, 2025	2,431.8	2,338.3	2,338.3	2,445.7	2,309.1	148,682
October 13, 2025	2,434	2,421.6	2,421.6	2,446	2,403	104,254
October 10, 2025	2,355	2,431.2	2,431.2	2,473.9	2,338.3	284,957
October 09, 2025	2,335	2,358.5	2,358.5	2,361.5	2,319.2	143,970
October 08, 2025	2,438	2,357.5	2,357.5	2,438	2,335	263,181
October 07, 2025	2,256.9	2,407.7	2,407.7	2,450	2,236.9	2.24M
October 06, 2025	2,190	2,160.8	2,160.8	2,234	2,113.6	683,055
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

Shaily Engineering Plastics Limited (SHAILY.NS) NSE