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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.1	156.26	156.26	159.25	155.1	123,321
February 19, 2026	160.01	156.51	156.51	160.34	156	111,972
February 18, 2026	160.74	160.25	160.25	162.79	158.57	129,059
February 17, 2026	154.99	159.54	159.54	162.99	154.78	172,576
February 16, 2026	159.97	154.78	154.78	159.97	152	193,665
February 13, 2026	166.71	156.77	156.77	166.71	155.83	387,072
February 12, 2026	173.2	168.37	168.37	175.01	167.1	339,744
February 11, 2026	178.82	179.57	179.57	182.7	176.8	137,790
February 10, 2026	180.37	177.42	177.42	180.37	176.23	144,007
February 09, 2026	174.9	178.36	178.36	181.29	174.22	186,040
February 06, 2026	172.39	173.99	173.99	175	168	123,388
February 05, 2026	176.55	171.47	171.47	176.55	170.5	111,975
February 04, 2026	172.89	176.55	176.55	181.06	169.96	172,305
February 03, 2026	170.8	172.22	172.22	174.8	166.71	141,743
February 02, 2026	166.15	164.92	164.92	166.15	160.7	116,017
February 01, 2026	168.15	166.15	166.15	174.88	162	135,790
January 30, 2026	166.8	168.15	168.15	169.19	163.6	72,741
January 29, 2026	167.99	165.94	165.94	169.84	161.5	175,905
January 28, 2026	167.19	168.68	168.68	170.9	165.62	97,699
January 27, 2026	164.75	164.75	164.75	169.75	160.4	158,298
January 23, 2026	174.29	164.75	164.75	174.29	162.37	213,106
January 22, 2026	170.5	171.73	171.73	174.19	170.01	70,352
January 21, 2026	170	169.61	169.61	172.08	167.1	150,715
January 20, 2026	175.45	171.32	171.32	176	170.05	137,341
January 19, 2026	178.18	175.65	175.65	180.01	174.1	145,245
January 16, 2026	182.75	179.73	179.73	183.95	179.05	129,972
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

Shalby Limited (SHALBY.NS) NSE