Shaily Engineering Plastics Limited (BOM:501423)
India · Delayed Price · Currency is INR 2,161.90
-106.95 (-4.71%)
At close: Mar 27, 2026
BOM:501423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,171.45 | 2,280.25 | 2,139.40 | 2,161.90 | 2,161.90 | -4.71% | 141,607 |
| Mar 25, 2026 | 2,431.50 | 2,431.50 | 2,255.00 | 2,268.85 | 2,268.85 | -2.53% | 29,145 |
| Mar 24, 2026 | 2,290.80 | 2,364.95 | 2,226.95 | 2,327.85 | 2,327.85 | 5.32% | 24,788 |
| Mar 23, 2026 | 2,377.80 | 2,377.80 | 2,189.00 | 2,210.25 | 2,210.25 | -7.78% | 20,059 |
| Mar 20, 2026 | 2,311.85 | 2,501.50 | 2,311.85 | 2,396.70 | 2,396.70 | 4.46% | 85,251 |
| Mar 19, 2026 | 2,297.90 | 2,385.00 | 2,268.40 | 2,294.35 | 2,294.35 | -2.50% | 42,922 |
| Mar 18, 2026 | 2,300.00 | 2,380.00 | 2,222.00 | 2,353.20 | 2,353.20 | 3.45% | 89,547 |
| Mar 17, 2026 | 1,914.75 | 2,297.75 | 1,907.75 | 2,274.70 | 2,274.70 | 18.80% | 140,721 |
| Mar 16, 2026 | 1,900.65 | 1,935.70 | 1,876.05 | 1,914.80 | 1,914.80 | -1.49% | 17,114 |
| Mar 13, 2026 | 1,934.55 | 1,989.00 | 1,907.00 | 1,943.70 | 1,943.70 | 1.51% | 31,972 |
| Mar 12, 2026 | 1,886.00 | 1,950.00 | 1,855.70 | 1,914.85 | 1,914.85 | 0.29% | 686,980 |
| Mar 11, 2026 | 1,890.25 | 1,939.00 | 1,877.70 | 1,909.40 | 1,909.40 | 1.40% | 11,879 |
| Mar 10, 2026 | 1,897.95 | 1,901.55 | 1,850.95 | 1,883.05 | 1,883.05 | 2.43% | 10,456 |
| Mar 9, 2026 | 1,877.00 | 1,877.00 | 1,806.10 | 1,838.40 | 1,838.40 | -3.99% | 13,171 |
| Mar 6, 2026 | 1,882.75 | 1,945.00 | 1,878.65 | 1,914.90 | 1,914.90 | 1.39% | 12,215 |
| Mar 5, 2026 | 1,949.95 | 1,949.95 | 1,870.00 | 1,888.70 | 1,888.70 | 1.73% | 7,732 |
| Mar 4, 2026 | 1,910.00 | 1,948.10 | 1,836.30 | 1,856.55 | 1,856.55 | -4.61% | 9,630 |
| Mar 2, 2026 | 1,660.00 | 1,991.15 | 1,660.00 | 1,946.30 | 1,946.30 | -0.22% | 18,596 |
| Feb 27, 2026 | 2,009.95 | 2,009.95 | 1,935.00 | 1,950.65 | 1,950.65 | -1.99% | 11,977 |
| Feb 26, 2026 | 2,049.75 | 2,049.75 | 1,980.00 | 1,990.25 | 1,990.25 | 2.63% | 19,475 |
| Feb 25, 2026 | 1,956.00 | 1,979.95 | 1,922.30 | 1,939.30 | 1,939.30 | -0.37% | 8,472 |
| Feb 24, 2026 | 2,005.50 | 2,006.00 | 1,917.10 | 1,946.45 | 1,946.45 | -2.94% | 33,888 |
| Feb 23, 2026 | 2,000.25 | 2,075.70 | 1,988.00 | 2,005.45 | 2,005.45 | -0.98% | 9,022 |
| Feb 20, 2026 | 2,050.00 | 2,064.95 | 1,994.90 | 2,025.40 | 2,025.40 | -1.80% | 8,145 |
| Feb 19, 2026 | 2,095.60 | 2,116.80 | 2,049.30 | 2,062.50 | 2,062.50 | -1.58% | 2,630 |
| Feb 18, 2026 | 2,056.90 | 2,137.15 | 2,055.00 | 2,095.55 | 2,095.55 | 1.88% | 11,437 |
| Feb 17, 2026 | 2,018.20 | 2,094.60 | 2,009.25 | 2,056.85 | 2,056.85 | 1.65% | 5,846 |
| Feb 16, 2026 | 2,011.00 | 2,041.85 | 1,977.95 | 2,023.45 | 2,023.45 | 0.96% | 13,016 |
| Feb 13, 2026 | 2,149.90 | 2,149.90 | 1,931.10 | 2,004.20 | 2,004.20 | -7.35% | 39,888 |
| Feb 12, 2026 | 2,250.35 | 2,250.35 | 2,150.00 | 2,163.20 | 2,163.20 | -3.18% | 8,568 |
| Feb 11, 2026 | 2,216.00 | 2,290.00 | 2,205.80 | 2,234.35 | 2,234.35 | 0.92% | 15,503 |
| Feb 10, 2026 | 2,233.05 | 2,273.95 | 2,180.00 | 2,213.90 | 2,213.90 | -0.58% | 8,281 |
| Feb 9, 2026 | 2,013.60 | 2,240.00 | 2,000.85 | 2,226.75 | 2,226.75 | 10.59% | 23,498 |
| Feb 6, 2026 | 2,036.50 | 2,039.40 | 1,961.95 | 2,013.60 | 2,013.60 | -1.12% | 6,055 |
| Feb 5, 2026 | 2,062.40 | 2,070.45 | 1,991.75 | 2,036.45 | 2,036.45 | -1.22% | 8,046 |
| Feb 4, 2026 | 1,943.00 | 2,114.85 | 1,938.00 | 2,061.70 | 2,061.70 | 5.30% | 29,510 |
| Feb 3, 2026 | 2,035.90 | 2,035.90 | 1,922.25 | 1,957.95 | 1,957.95 | 4.73% | 12,520 |
| Feb 2, 2026 | 1,940.40 | 1,940.40 | 1,860.00 | 1,869.45 | 1,869.45 | -3.65% | 10,692 |
| Feb 1, 2026 | 1,873.05 | 1,960.75 | 1,873.05 | 1,940.30 | 1,940.30 | 1.45% | 5,847 |
| Jan 30, 2026 | 1,801.05 | 1,936.20 | 1,785.00 | 1,912.60 | 1,912.60 | 5.02% | 20,352 |
| Jan 29, 2026 | 1,833.05 | 1,858.10 | 1,806.10 | 1,821.20 | 1,821.20 | -0.85% | 25,465 |
| Jan 28, 2026 | 1,820.25 | 1,867.00 | 1,806.00 | 1,836.75 | 1,836.75 | -0.45% | 30,402 |
| Jan 27, 2026 | 1,926.20 | 1,926.20 | 1,833.60 | 1,845.05 | 1,845.05 | -2.30% | 10,625 |
| Jan 23, 2026 | 1,983.30 | 1,983.30 | 1,873.50 | 1,888.55 | 1,888.55 | -4.77% | 17,199 |
| Jan 22, 2026 | 1,943.10 | 2,010.00 | 1,943.10 | 1,983.25 | 1,983.25 | 2.07% | 15,402 |
| Jan 21, 2026 | 1,855.00 | 2,042.70 | 1,855.00 | 1,943.05 | 1,943.05 | -4.38% | 21,919 |
| Jan 20, 2026 | 2,101.75 | 2,124.95 | 2,021.50 | 2,031.95 | 2,031.95 | -4.20% | 5,362 |
| Jan 19, 2026 | 2,158.10 | 2,173.00 | 2,114.85 | 2,121.05 | 2,121.05 | -1.72% | 7,734 |
| Jan 16, 2026 | 2,128.20 | 2,200.15 | 2,128.20 | 2,158.10 | 2,158.10 | 1.26% | 6,869 |
| Jan 14, 2026 | 2,162.35 | 2,178.35 | 2,106.95 | 2,131.20 | 2,131.20 | -1.99% | 18,373 |