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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,553	2,623.1	2,623.1	2,693.9	2,531.6	547,095
November 25, 2025	2,498	2,527.2	2,527.2	2,540	2,472.3	139,318
November 24, 2025	2,580.9	2,498.4	2,498.4	2,596	2,465.2	428,246
November 21, 2025	2,584.9	2,477.4	2,477.4	2,588.4	2,464	195,679
November 19, 2025	2,729	2,596.9	2,596.9	2,729	2,580	170,876
November 18, 2025	2,746	2,729.4	2,729.4	2,788	2,689.9	239,285
November 17, 2025	2,648	2,748.9	2,748.9	2,799.9	2,629.7	725,916
November 14, 2025	2,603	2,622.8	2,622.8	2,664	2,566.1	267,484
November 13, 2025	2,500	2,610.5	2,610.5	2,623.7	2,499.9	477,866
November 12, 2025	2,450	2,496.6	2,496.6	2,529	2,408.4	200,709
November 11, 2025	2,493.7	2,456.1	2,456.1	2,507.9	2,434.2	188,061
November 10, 2025	2,532	2,471.3	2,471.3	2,532	2,351.2	609,658
November 07, 2025	2,402	2,475.9	2,475.9	2,489	2,379.4	403,599
November 06, 2025	2,389.9	2,379.1	2,379.1	2,436.4	2,325	265,701
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

Shaily Engineering Plastics Limited (SHAILY.NS) NSE