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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	196.22	219.45	219.45	229.9	196.22	13.56M
September 04, 2025	199	196.22	196.22	199	195.65	30,293
September 03, 2025	196.5	196.9	196.9	199.69	196.16	67,050
September 02, 2025	196.37	197.82	197.82	199.39	195.76	53,799
September 01, 2025	196	196.37	196.37	197.54	191.75	107,756
August 29, 2025	189.25	194.08	194.08	195.01	189.25	79,787
August 28, 2025	190	189.97	189.97	193.97	188.3	60,121
August 26, 2025	194	191.82	191.82	194.66	191.01	76,711
August 25, 2025	198.31	195.14	195.14	199.97	193.73	50,973
August 22, 2025	196.25	198.31	198.31	199.1	195.82	56,687
August 21, 2025	197.35	196.34	196.34	199.39	195.8	86,579
August 20, 2025	201.6	197.73	197.73	202.25	197.12	167,516
August 19, 2025	203	201.14	201.14	205.97	200.66	63,479
August 18, 2025	205	202.08	202.08	206.52	201.11	101,310
August 14, 2025	200.02	203.2	203.2	207	200.02	326,382
August 13, 2025	206.5	208.37	208.37	214.5	206.5	289,088
August 12, 2025	202	205.99	205.99	206.95	201.93	111,652
August 11, 2025	204.29	202.82	202.82	204.37	201.44	94,374
August 08, 2025	205.72	203.27	203.27	206.26	201.61	68,064
August 07, 2025	205.13	205.72	205.72	208.75	200.05	208,906
August 06, 2025	206	204.46	204.46	206	201.77	139,035
August 05, 2025	208.68	206.83	206.83	211.44	205.25	197,448
August 04, 2025	205.7	207.75	207.75	209.82	203.3	161,324
August 01, 2025	210	205.7	205.7	213.8	203.55	314,789
July 31, 2025	208	209.64	209.64	211.52	204.12	183,933
July 30, 2025	207.55	209.91	209.91	213.85	207.21	258,357
July 29, 2025	209.63	209.36	209.36	214.35	207.11	391,577
July 28, 2025	208.5	209.63	209.63	216.99	206.11	1.16M
July 25, 2025	204	207.55	207.55	209.5	199.58	456,490
July 24, 2025	208.5	204.86	204.86	209.7	203.1	390,094
July 23, 2025	194	207.32	207.32	212	194	2.85M
July 22, 2025	195	193.24	193.24	196.03	192.55	90,860
July 21, 2025	195.72	196.33	196.33	200.27	195.5	133,787
July 18, 2025	197.53	195.71	195.71	199.45	191.41	204,236
July 17, 2025	199	195.96	195.96	201.85	195.01	199,173
July 16, 2025	193.9	199.09	199.09	203.69	191.38	721,475
July 15, 2025	184.5	191.61	191.61	194.4	184.49	375,846
July 14, 2025	183.38	183.53	183.53	187.59	181.11	188,858
July 11, 2025	184.02	182.19	182.19	185.49	181.64	84,236
July 10, 2025	184.9	185.11	185.11	186.5	182.5	79,407
July 09, 2025	185.67	183.85	183.85	186.5	183.36	68,029
July 08, 2025	186.5	185.67	185.67	188.5	183.39	73,779
July 07, 2025	186.98	186.63	186.63	189	183.15	111,002
July 04, 2025	186.99	186.15	186.15	187.37	185	64,745
July 03, 2025	184.35	186.31	186.31	187.44	182.84	140,178
July 02, 2025	184.2	183.56	183.56	185	182.75	54,255
July 01, 2025	186.6	184.2	184.2	187.87	182.5	120,896
June 30, 2025	182.4	185.61	185.61	188	181.31	127,377
June 27, 2025	184.89	182.46	182.46	185.62	181.1	205,274
June 26, 2025	183.32	182.94	182.94	186.33	182.42	47,111
June 25, 2025	181.5	183.32	183.32	184.14	181.02	90,423
June 24, 2025	181.29	180.62	180.62	183.8	180.2	92,404
June 23, 2025	181.4	180.58	180.58	183.53	180	82,796
June 20, 2025	179.6	183.06	183.06	184.49	179.6	63,844
June 19, 2025	185.85	181.42	181.42	186.45	180.11	154,748
June 18, 2025	185	183.99	183.99	187.86	182.1	95,834
June 17, 2025	182.9	185.31	185.31	190.49	180.57	423,072
June 16, 2025	181.01	181.79	181.79	182.91	177.25	121,232
June 13, 2025	179	180.06	180.06	182.3	178	80,326
June 12, 2025	185.9	181.78	181.78	186.5	181	88,521

Shalby Limited (SHALBY.NS) NSE