If you invested ₹1000 in Shalby Limited (SHALBY.NS) since IPO date, it would be worth ₹518.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹822.7, while ₹1000 invested 1 year ago would be worth ₹526.71. This corresponds to total returns of -48.2%, -17.73%, -47.33%, respectively, with annualized returns of -7.11%, -3.83%, -47.33%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 122 | 119.81 | 119.81 | 124.38 | 119.26 | 120,347 |
| November 08, 2026 | 118.46 | 121.94 | 121.94 | 123 | 118.46 | 15,016 |
| November 06, 2026 | 120 | 118.94 | 118.94 | 121.22 | 118.35 | 107,643 |
| November 05, 2026 | 126.25 | 121.69 | 121.69 | 127.6 | 121.11 | 120,255 |
| November 04, 2026 | 122.06 | 122.7 | 122.7 | 126.96 | 119.41 | 157,727 |
| November 03, 2026 | 120.9 | 123.06 | 123.06 | 124 | 119 | 60,891 |
| November 02, 2026 | 120.76 | 120.41 | 120.41 | 125.19 | 119.15 | 110,412 |
| October 30, 2026 | 121.5 | 120.64 | 120.64 | 121.99 | 119.84 | 51,798 |
| October 29, 2026 | 123.2 | 121.96 | 121.96 | 126.9 | 120.5 | 36,999 |
| October 28, 2026 | 118.68 | 122.71 | 122.71 | 124.8 | 117.01 | 60,942 |
| October 27, 2026 | 114.32 | 118.68 | 118.68 | 120.18 | 114.32 | 38,638 |
| October 26, 2026 | 114.5 | 115.29 | 115.29 | 116.56 | 112 | 87,158 |
| October 23, 2026 | 115.9 | 113.39 | 113.39 | 116 | 110.61 | 104,098 |
| October 22, 2026 | 120.58 | 115.19 | 115.19 | 122.98 | 114.2 | 243,034 |
| October 21, 2026 | 127.98 | 120.58 | 120.58 | 128 | 120 | 167,343 |
| October 19, 2026 | 128.95 | 126.32 | 126.32 | 129.8 | 126 | 63,943 |
| October 16, 2026 | 132.5 | 128.95 | 128.95 | 133.1 | 128.4 | 134,761 |
| October 15, 2026 | 133.51 | 131.4 | 131.4 | 133.51 | 130.16 | 38,170 |
| October 14, 2026 | 132.32 | 133.51 | 133.51 | 134.28 | 132.15 | 23,741 |
| October 13, 2026 | 132.64 | 132.32 | 132.32 | 133.07 | 129 | 42,877 |
| October 12, 2026 | 131.6 | 132.83 | 132.83 | 134.64 | 131.01 | 45,249 |
| October 09, 2026 | 131 | 131.84 | 131.84 | 132.89 | 129.9 | 51,076 |
| October 08, 2026 | 134.62 | 130.42 | 130.42 | 134.62 | 130.02 | 87,848 |
| October 07, 2026 | 136.3 | 134.62 | 134.62 | 136.95 | 134.15 | 37,417 |
| October 06, 2026 | 134 | 136.51 | 136.51 | 137.1 | 133.61 | 50,727 |
| October 05, 2026 | 133 | 134.01 | 134.01 | 135.49 | 132.51 | 36,272 |
| 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 |