Skip to main content
logo
Shaily Engineering Plastics Limited (BOM:501423)
India flag India · Delayed Price · Currency is INR
2,272.85
-24.15 (-1.05%)
At close: Oct 31, 2025

BOM:501423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,297.052,314.352,205.452,272.852,272.85-1.05%33,981
Oct 30, 20252,552.702,552.702,116.302,297.002,297.00-10.05%73,977
Oct 29, 20252,539.652,572.452,529.902,553.702,553.700.62%3,977
Oct 28, 20252,481.952,617.702,481.952,537.952,537.95-0.23%12,603
Oct 27, 20252,460.052,574.952,430.602,543.902,543.903.44%11,511
Oct 24, 20252,482.002,498.002,420.202,459.202,459.201.45%6,551
Oct 23, 20252,476.452,476.452,416.052,424.152,424.15-2.11%12,478
Oct 21, 20252,412.052,484.102,412.052,476.452,476.452.84%3,461
Oct 20, 20252,388.002,438.002,359.602,408.002,408.000.88%4,270
Oct 17, 20252,320.352,410.402,314.452,386.952,386.952.88%3,606
Oct 16, 20252,357.602,357.602,302.352,320.202,320.20-1.14%2,147
Oct 15, 20252,389.752,389.752,295.902,347.002,347.000.40%2,825
Oct 14, 20252,408.052,437.852,312.002,337.602,337.60-3.56%10,201
Oct 13, 20252,430.052,446.002,401.252,423.852,423.85-0.33%8,529
Oct 10, 20252,346.552,469.202,346.552,431.852,431.853.12%8,331
Oct 9, 20252,354.052,361.302,318.802,358.352,358.350.16%7,387
Oct 8, 20252,440.002,440.002,336.502,354.702,354.70-2.22%15,941
Oct 7, 20252,235.052,449.802,235.052,408.152,408.1511.91%1,434,746
Oct 6, 20252,174.502,230.002,114.002,151.852,151.85-1.44%15,890
Oct 3, 20252,299.952,299.952,112.002,183.352,183.35-0.65%5,000
Oct 1, 20252,180.052,237.302,176.552,197.652,197.650.97%2,866
Sep 30, 20252,226.052,260.952,163.502,176.552,176.55-2.91%7,101
Sep 29, 20252,245.002,285.502,221.102,241.802,241.80-0.22%10,100
Sep 26, 20252,291.702,311.002,235.902,246.702,246.70-1.47%4,837
Sep 25, 20252,359.452,359.452,255.002,280.302,280.30-1.79%7,573
Sep 24, 20252,255.952,360.902,223.002,321.902,321.902.86%11,402
Sep 23, 20252,367.952,368.002,237.352,257.252,257.25-2.25%10,363
Sep 22, 20252,353.852,376.852,298.652,309.152,309.15-1.88%9,243
Sep 19, 20252,398.852,402.252,307.502,353.302,353.30-1.13%6,698
Sep 18, 20252,475.002,475.002,374.402,380.252,378.25-3.86%13,386
Sep 17, 20252,407.952,664.252,407.952,475.902,473.823.49%60,546
Sep 16, 20252,303.202,408.002,279.002,392.502,390.494.40%15,468
Sep 15, 20252,250.502,294.002,202.002,291.702,289.772.05%4,533
Sep 12, 20252,322.952,324.902,232.252,245.702,243.81-1.68%8,748
Sep 11, 20252,293.852,324.252,219.302,284.102,282.181.67%5,264
Sep 10, 20252,244.752,316.552,223.002,246.652,244.760.75%17,351
Sep 9, 20252,226.752,249.002,183.202,230.002,228.130.15%9,548
Sep 8, 20252,195.152,278.002,195.152,226.552,224.681.30%11,104
Sep 5, 20252,174.152,205.052,145.002,197.952,196.100.60%4,160
Sep 4, 20252,264.952,264.952,160.452,184.902,183.06-0.72%8,561
Sep 3, 20252,230.952,274.702,185.002,200.702,198.85-2.36%10,901
Sep 2, 20252,169.002,281.002,149.202,253.952,252.063.90%14,666
Sep 1, 20252,243.852,243.852,152.752,169.402,167.58-2.78%9,826
Aug 29, 20252,110.052,249.002,100.002,231.402,229.535.61%23,809
Aug 28, 20252,174.652,174.652,089.702,112.952,111.18-1.28%5,776
Aug 26, 20252,154.852,180.702,086.402,140.252,138.45-0.29%16,228
Aug 25, 20252,100.102,178.002,099.452,146.402,144.601.80%18,926
Aug 22, 20252,029.952,127.051,993.802,108.402,106.634.86%17,456
Aug 21, 20251,959.952,061.401,936.002,010.602,008.915.18%17,823
Aug 20, 20251,949.051,949.051,888.051,911.651,910.04-0.84%8,208