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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	252	246.25	246.25	252	244.95	202,360
October 16, 2025	245.7	252.75	252.75	255.3	245.55	331,626
October 15, 2025	246.55	244.85	244.85	249.05	244	149,263
October 14, 2025	253.35	247.25	247.25	255.15	246	187,180
October 13, 2025	249.55	254.85	254.85	257.7	249.35	235,315
October 10, 2025	253.9	252.05	252.05	256.5	249.55	186,141
October 09, 2025	255	251.65	251.65	255.75	249.4	193,854
October 08, 2025	261.5	254.05	254.05	262	252.65	326,915
October 07, 2025	264	261	261	264	258.15	364,888
October 06, 2025	270.8	265	265	273	262.15	558,127
October 03, 2025	265.65	266.25	266.25	269.05	257.3	411,539
October 01, 2025	266.45	264.15	264.15	267.45	258.35	799,396
September 30, 2025	256.96	264.52	264.52	266.5	249.97	2.45M
September 29, 2025	249.34	249.35	249.35	254.68	246.91	419,113
September 26, 2025	250.2	247.13	247.13	256.85	244.8	514,503
September 25, 2025	258.96	250.99	250.99	260.46	250.04	417,222
September 24, 2025	266.69	258.57	258.57	268.07	256.49	555,409
September 23, 2025	263.91	266.83	266.83	270.86	257.01	1.01M
September 22, 2025	245	265.62	265.62	274.7	245	11.75M
September 19, 2025	236	240.57	240.57	244	234.25	717,025
September 18, 2025	229.58	235.32	235.32	236.8	224.7	583,737
September 17, 2025	229.4	227.85	227.85	231.12	226.09	155,898
September 16, 2025	233.36	228.73	228.73	238	228.01	226,754
September 15, 2025	227	232.73	232.73	233.9	224.33	280,572
September 12, 2025	228.31	226.5	226.5	233.04	225.68	241,015
September 11, 2025	233.6	230.59	230.59	238	228.57	483,029
September 10, 2025	232.5	234.11	234.11	238.8	227.47	793,328
September 09, 2025	232	231.36	231.36	233.4	225.97	767,378

Shalby Limited (SHALBY.NS) NSE