If you invested ₹1000 in Shalby Limited (SHALBY.NS) since IPO date, it would be worth ₹577.41 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹779.76, while ₹1000 invested 1 year ago would be worth ₹505.58. This corresponds to total returns of -42.26%, -22.02%, -49.44%, respectively, with annualized returns of -6.05%, -4.85%, -49.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 137.53 | 133.55 | 133.55 | 138 | 129.41 | 213,871 |
| September 30, 2026 | 142 | 138.65 | 138.65 | 145.88 | 135 | 263,673 |
| September 29, 2026 | 143.73 | 142.01 | 142.01 | 144.4 | 141 | 57,757 |
| September 28, 2026 | 146.5 | 143.25 | 143.25 | 146.99 | 142.15 | 66,671 |
| September 25, 2026 | 143 | 147.12 | 147.12 | 148.8 | 143 | 106,927 |
| September 24, 2026 | 145.5 | 143.77 | 143.77 | 149.29 | 142.81 | 119,091 |
| September 23, 2026 | 136.35 | 145.67 | 145.67 | 150.62 | 136 | 224,116 |
| September 22, 2026 | 138.75 | 136.7 | 136.7 | 144.13 | 136.1 | 196,871 |
| September 21, 2026 | 138 | 138.32 | 138.32 | 140.95 | 136.35 | 112,394 |
| September 18, 2026 | 138 | 137.66 | 137.66 | 141.4 | 133.92 | 149,630 |
| September 17, 2026 | 135 | 138.5 | 138.5 | 140.05 | 135 | 156,211 |
| September 16, 2026 | 137.21 | 135.74 | 135.74 | 138.54 | 131.81 | 244,848 |
| September 15, 2026 | 144.78 | 137.21 | 137.21 | 149 | 136.35 | 364,825 |
| September 11, 2026 | 145.25 | 144.78 | 144.78 | 146.99 | 141.7 | 112,973 |
| September 10, 2026 | 148.99 | 145.96 | 145.96 | 149.99 | 145.25 | 87,851 |
| September 09, 2026 | 149.82 | 148.48 | 148.48 | 152 | 147.6 | 87,527 |
| September 08, 2026 | 152.04 | 149.82 | 149.82 | 153.01 | 149.2 | 58,413 |
| September 07, 2026 | 152.51 | 151.24 | 151.24 | 153.99 | 151 | 32,601 |
| September 04, 2026 | 152.65 | 152.71 | 152.71 | 154.49 | 152 | 31,700 |
| September 03, 2026 | 152 | 152.64 | 152.64 | 154 | 151.93 | 41,549 |
| September 02, 2026 | 154.25 | 151.33 | 151.33 | 155.01 | 148.22 | 95,405 |
| September 01, 2026 | 153.55 | 153.65 | 153.65 | 156.18 | 151.45 | 47,467 |
| August 31, 2026 | 154.42 | 155.27 | 155.27 | 156.79 | 153.02 | 51,110 |
| August 28, 2026 | 155.43 | 154.65 | 154.65 | 157.2 | 152.5 | 45,656 |
| August 27, 2026 | 156.92 | 154.33 | 154.33 | 157.79 | 153.5 | 50,448 |
| August 26, 2026 | 154.04 | 156.92 | 156.92 | 157.58 | 153.17 | 72,784 |
| August 25, 2026 | 153 | 154.69 | 154.69 | 155.39 | 151.5 | 65,824 |
| August 24, 2026 | 153.84 | 154.03 | 154.03 | 158.4 | 153.71 | 59,244 |
| August 21, 2026 | 153.7 | 152.96 | 152.96 | 155.75 | 151.83 | 56,594 |
| August 20, 2026 | 155.36 | 154.57 | 154.57 | 157.6 | 153.2 | 73,225 |
| August 19, 2026 | 152 | 155.45 | 155.45 | 156.87 | 152 | 72,258 |
| August 18, 2026 | 152.26 | 152.7 | 152.7 | 156.2 | 151.25 | 31,754 |
| August 17, 2026 | 152.61 | 153.16 | 153.16 | 154.97 | 151.7 | 37,534 |
| August 14, 2026 | 155.4 | 152.91 | 152.91 | 157 | 151.7 | 94,475 |
| August 13, 2026 | 157.19 | 156.15 | 156.15 | 159.96 | 155 | 83,835 |
| August 12, 2026 | 161.5 | 157.28 | 157.28 | 161.5 | 156.24 | 97,457 |
| August 11, 2026 | 161.87 | 161.67 | 161.67 | 163 | 161.01 | 35,057 |
| August 10, 2026 | 160 | 161.87 | 161.87 | 164.79 | 160 | 74,956 |
| August 07, 2026 | 162 | 160.09 | 160.09 | 163.97 | 158.61 | 109,496 |
| August 06, 2026 | 162.44 | 162.16 | 162.16 | 165.1 | 159.02 | 132,898 |
| August 05, 2026 | 165.91 | 162.27 | 162.27 | 168.99 | 161.5 | 120,530 |
| August 04, 2026 | 164 | 165.04 | 165.04 | 167.19 | 164 | 34,257 |
| August 03, 2026 | 161.9 | 163.84 | 163.84 | 166.04 | 161.9 | 55,766 |
| July 31, 2026 | 163.9 | 161.3 | 161.3 | 164 | 160 | 34,596 |
| July 30, 2026 | 162 | 161.04 | 161.04 | 164.98 | 160 | 41,002 |
| July 29, 2026 | 162.12 | 162.62 | 162.62 | 164 | 160 | 60,176 |
| July 28, 2026 | 164 | 161.14 | 161.14 | 167.6 | 160.2 | 39,398 |
| July 27, 2026 | 165.99 | 163.48 | 163.48 | 167.77 | 163.17 | 52,526 |
| July 24, 2026 | 162 | 163.1 | 163.1 | 164.78 | 159.59 | 38,134 |
| July 23, 2026 | 164.98 | 162.6 | 162.6 | 166.9 | 162.05 | 47,218 |
| July 22, 2026 | 165.2 | 163.77 | 163.77 | 166.93 | 162.5 | 34,142 |
| July 21, 2026 | 165 | 165.92 | 165.92 | 166.5 | 164.01 | 18,886 |
| July 20, 2026 | 164.99 | 164.88 | 164.88 | 165.95 | 163.11 | 59,622 |
| July 17, 2026 | 167 | 163.99 | 163.99 | 167.04 | 163 | 50,699 |
| July 16, 2026 | 168.23 | 166.49 | 166.49 | 171 | 161.41 | 121,063 |
| July 15, 2026 | 165.81 | 168.23 | 168.23 | 170.48 | 165.41 | 44,323 |
| July 14, 2026 | 171.9 | 165.81 | 165.81 | 171.98 | 165 | 90,873 |
| July 13, 2026 | 170.01 | 170.77 | 170.77 | 173 | 167.61 | 71,927 |
| July 10, 2026 | 170.2 | 171.56 | 171.56 | 172.58 | 170 | 24,992 |
| July 09, 2026 | 170.99 | 169.58 | 169.58 | 172.3 | 168.11 | 59,078 |