Shalby Limited - SHALBY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	181.56	181.85	181.85	182.97	180.47	64,490
January 13, 2026	182.44	181.56	181.56	185.54	180.1	70,550
January 12, 2026	183.89	182.44	182.44	185.9	178	136,226
January 09, 2026	189.1	182.95	182.95	190.2	181.7	111,489
January 08, 2026	192	188.14	188.14	193.41	187.45	104,425
January 07, 2026	195.55	192.61	192.61	199.9	191.85	91,148
January 06, 2026	199.5	195.52	195.52	199.69	195	93,043
January 05, 2026	205.95	199.16	199.16	207	198.21	92,336
January 02, 2026	203.95	202.89	202.89	204.2	201.02	76,260
January 01, 2026	204.93	202.96	202.96	205	201.35	69,571
December 31, 2025	196.55	203.93	203.93	204.95	196.54	277,652
December 30, 2025	197.01	196.53	196.53	198.6	195.2	61,719
December 29, 2025	200.4	196.97	196.97	201.14	196.41	87,640
December 26, 2025	202.3	200.25	200.25	202.9	200	67,161
December 24, 2025	204	201.29	201.29	204.17	201	85,488
December 23, 2025	201.4	202.96	202.96	204	197	317,784
December 22, 2025	202.35	200.66	200.66	205.64	199.1	229,160
December 19, 2025	191.02	199.48	199.48	200.4	190.83	226,821
December 18, 2025	191	191.96	191.96	193.6	187.15	178,062
December 17, 2025	193	190.11	190.11	193.67	188.5	106,508
December 16, 2025	193.1	193.95	193.95	198.16	192.8	115,033
December 15, 2025	194.95	194.91	194.91	195.75	191.95	99,140
December 12, 2025	197	193.5	193.5	197	192.3	90,799
December 11, 2025	191.05	195.92	195.92	198.9	188.45	219,403
December 10, 2025	194.29	191.02	191.02	197.58	190.1	69,545
December 09, 2025	191.1	193.3	193.3	194.99	186.75	122,112
December 08, 2025	198.6	192.69	192.69	198.6	189.21	128,580
December 05, 2025	201	198.6	198.6	201.88	196.7	127,442
December 04, 2025	204	200.64	200.64	204.01	200.05	70,621
December 03, 2025	206.3	203.89	203.89	208.79	201.92	90,978
December 02, 2025	207.1	205.18	205.18	208.9	202.3	150,764
December 01, 2025	209.98	207.1	207.1	211.68	205.21	85,152
November 28, 2025	210.89	208.93	208.93	212.6	208.15	88,568
November 27, 2025	212.54	209.77	209.77	216.35	208.36	106,065
November 26, 2025	211.5	212.54	212.54	214.52	210.75	56,785
November 25, 2025	208	210.97	210.97	214	207.98	66,352
November 24, 2025	215.01	208.34	208.34	217.6	206.35	205,966
November 21, 2025	219.76	217.21	217.21	221	215.2	64,452
November 19, 2025	222	220.93	220.93	226.99	219.35	85,408
November 18, 2025	223.21	223.89	223.89	227.47	220.73	119,640
November 17, 2025	226	223.22	223.22	227.66	222	93,658
November 14, 2025	230	224.83	224.83	237.4	219.62	263,525
November 13, 2025	228.79	230.31	230.31	236.08	226.35	123,192
November 12, 2025	227.47	228.79	228.79	233.4	227.47	127,458
November 11, 2025	227.48	227.47	227.47	231.99	221.18	97,422
November 10, 2025	235.51	226.33	226.33	236.43	225.1	144,346
November 07, 2025	232	235.51	235.51	236.91	228.32	115,435
November 06, 2025	243.7	232.53	232.53	244	231.05	148,486
November 04, 2025	245.25	242.78	242.78	252.05	240.98	282,975
November 03, 2025	241.25	244.12	244.12	247.22	237.01	282,975
November 02, 2025	241.25	244.12	244.12	247.22	237.01	96,627
October 31, 2025	242	241.3	241.3	243.2	235.35	178,850
October 30, 2025	247.7	242.15	242.15	247.7	240.8	74,498
October 29, 2025	241.1	245.35	245.35	248	240.75	198,110
October 28, 2025	241.55	241.1	241.1	244.7	236.95	169,435
October 27, 2025	245.5	241.55	241.55	246.55	240.4	162,542
October 24, 2025	246.2	245.4	245.4	247.2	243.65	59,620
October 23, 2025	251.1	246.85	246.85	253	246.1	100,477
October 21, 2025	248.1	251.1	251.1	254.95	248.1	53,734
October 20, 2025	245	247.2	247.2	248.5	245	92,990

Shalby Limited (SHALBY.NS) NSE