Shalby Limited (SHALBY.NS) NSE

174.93

-1.28001(-0.73%)

Updated at June 04 03:30PM

Currency In INR

SHALBY.NS Historical Return

If you invested ₹1000 in Shalby Limited (SHALBY.NS) since IPO date, it would be worth ₹769.55 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,053.51, while ₹1000 invested 1 year ago would be worth ₹971.72. This corresponds to total returns of -23.04%, 5.35%, -2.83%, respectively, with annualized returns of -3.04%, 1.05%, -2.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHALBY.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	176.5	176.21	176.21	182.27	173.25	316,617
June 02, 2026	169.66	176.84	176.84	178.49	165.53	254,250
June 01, 2026	168.81	169.29	169.29	176.97	166.2	133,409
May 29, 2026	176.46	168.81	168.81	180	166.57	213,707
May 27, 2026	175.22	172.33	172.33	180.7	163	215,319
May 26, 2026	173.49	173.94	173.94	177.14	171.99	90,811
May 25, 2026	169.1	172.78	172.78	179.8	169.1	148,668
May 22, 2026	170.49	170.93	170.93	173.74	169.1	53,442
May 21, 2026	169.6	170.49	170.49	173.58	168	132,635
May 20, 2026	163.19	166.75	166.75	167.75	161.21	51,828
May 19, 2026	158.2	164.81	164.81	167	158.2	93,905
May 18, 2026	158	159.32	159.32	160.05	152.41	79,992
May 15, 2026	160.5	158.12	158.12	161.57	155.7	45,724
May 14, 2026	163.5	159.75	159.75	163.5	157.51	34,298
May 13, 2026	160.97	162.12	162.12	164.37	158.25	49,785
May 12, 2026	165	158.05	158.05	165.99	157	77,384
May 11, 2026	168.6	165.46	165.46	170	163.37	55,850
May 08, 2026	166	168.6	168.6	172	166	89,209
May 07, 2026	167.48	167.19	167.19	169	165.71	105,109
May 06, 2026	166	166.24	166.24	166.96	162.72	59,894
May 05, 2026	162	164.06	164.06	167	160.92	100,222
May 04, 2026	161	163.17	163.17	165.89	161	59,679
April 30, 2026	163.5	160.66	160.66	164.17	159.5	75,472
April 29, 2026	163.75	161.26	161.26	166.59	157.5	113,674
April 28, 2026	167.85	163.75	163.75	167.85	160.21	86,916
April 27, 2026	155.6	166.58	166.58	169.9	155.6	343,326
April 24, 2026	159.25	155.6	155.6	159.35	153.66	77,337
April 23, 2026	161.11	159.17	159.17	163.19	156.57	70,873
April 22, 2026	160.45	162.07	162.07	162.85	158.51	56,380
April 21, 2026	158.2	159.45	159.45	161	158.2	31,805
April 20, 2026	163.44	158.17	158.17	163.44	157.1	89,313
April 17, 2026	160.45	161.02	161.02	162.5	158.8	84,760
April 16, 2026	161	159.66	159.66	162	157	99,774
April 15, 2026	158.95	159.67	159.67	161.68	155.43	115,909
April 13, 2026	150.67	153.75	153.75	156	147.03	93,542
April 10, 2026	153.47	153.89	153.89	160	152.36	123,453
April 09, 2026	152.21	150.85	150.85	155	149	88,629
April 08, 2026	153	152.21	152.21	155	147.01	97,756
April 07, 2026	144.43	145.37	145.37	146.4	142.2	153,649
April 06, 2026	143.06	144.47	144.47	145.82	137.51	73,865
April 02, 2026	137.45	139.4	139.4	140.99	134.21	109,013
April 01, 2026	133.4	139.57	139.57	141.24	129.69	127,436
March 30, 2026	130	126.8	126.8	133.47	125.82	181,434
March 27, 2026	139.04	131.04	131.04	139.04	130.02	344,988
March 25, 2026	138.37	139.04	139.04	141.4	136.21	341,923
March 24, 2026	134	135.95	135.95	137.38	131.68	163,350
March 23, 2026	136.01	131.59	131.59	142.5	131	149,106
March 20, 2026	-1	-1	140.08	-1	-1	0
March 19, 2026	143	138.79	138.79	143	137.82	98,454
March 18, 2026	139.99	144.59	144.59	145.42	139.5	137,323
March 17, 2026	140.4	139.19	139.19	140.89	138.43	66,671
March 16, 2026	142.05	140.16	140.16	144.8	139.02	176,058
March 13, 2026	147	144.02	144.02	148.05	143.05	109,893
March 12, 2026	147.68	148.67	148.67	152	144.5	220,562
March 11, 2026	146	146.94	146.94	152.94	146	368,549
March 10, 2026	145.8	146.03	146.03	147	144.14	382,102
March 09, 2026	147	143.68	143.68	148	142.55	130,102
March 06, 2026	148.05	150.36	150.36	153.3	146.11	302,269
March 05, 2026	147.99	150.31	150.31	154	144.61	436,063
March 04, 2026	-1	-1	146.88	-1	-1	0