Shaily Engineering Plastics Limited (BOM:501423)
India · Delayed Price · Currency is INR 2,392.50
+100.80 (4.40%)
At close: Sep 16, 2025
BOM:501423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,407.95 | 2,664.25 | 2,407.95 | 2,475.90 | 2,475.90 | 3.49% | 60,546 |
| Sep 16, 2025 | 2,303.20 | 2,408.00 | 2,279.00 | 2,392.50 | 2,392.50 | 4.40% | 15,468 |
| Sep 15, 2025 | 2,250.50 | 2,294.00 | 2,202.00 | 2,291.70 | 2,291.70 | 2.05% | 4,533 |
| Sep 12, 2025 | 2,322.95 | 2,324.90 | 2,232.25 | 2,245.70 | 2,245.70 | -1.68% | 8,748 |
| Sep 11, 2025 | 2,293.85 | 2,324.25 | 2,219.30 | 2,284.10 | 2,284.10 | 1.67% | 5,264 |
| Sep 10, 2025 | 2,244.75 | 2,316.55 | 2,223.00 | 2,246.65 | 2,246.65 | 0.75% | 17,351 |
| Sep 9, 2025 | 2,226.75 | 2,249.00 | 2,183.20 | 2,230.00 | 2,230.00 | 0.15% | 9,548 |
| Sep 8, 2025 | 2,195.15 | 2,278.00 | 2,195.15 | 2,226.55 | 2,226.55 | 1.30% | 11,104 |
| Sep 5, 2025 | 2,174.15 | 2,205.05 | 2,145.00 | 2,197.95 | 2,197.95 | 0.60% | 4,160 |
| Sep 4, 2025 | 2,264.95 | 2,264.95 | 2,160.45 | 2,184.90 | 2,184.90 | -0.72% | 8,561 |
| Sep 3, 2025 | 2,230.95 | 2,274.70 | 2,185.00 | 2,200.70 | 2,200.70 | -2.36% | 10,901 |
| Sep 2, 2025 | 2,169.00 | 2,281.00 | 2,149.20 | 2,253.95 | 2,253.95 | 3.90% | 14,666 |
| Sep 1, 2025 | 2,243.85 | 2,243.85 | 2,152.75 | 2,169.40 | 2,169.40 | -2.78% | 9,826 |
| Aug 29, 2025 | 2,110.05 | 2,249.00 | 2,100.00 | 2,231.40 | 2,231.40 | 5.61% | 23,809 |
| Aug 28, 2025 | 2,174.65 | 2,174.65 | 2,089.70 | 2,112.95 | 2,112.95 | -1.28% | 5,776 |
| Aug 26, 2025 | 2,154.85 | 2,180.70 | 2,086.40 | 2,140.25 | 2,140.25 | -0.29% | 16,228 |
| Aug 25, 2025 | 2,100.10 | 2,178.00 | 2,099.45 | 2,146.40 | 2,146.40 | 1.80% | 18,926 |
| Aug 22, 2025 | 2,029.95 | 2,127.05 | 1,993.80 | 2,108.40 | 2,108.40 | 4.86% | 17,456 |
| Aug 21, 2025 | 1,959.95 | 2,061.40 | 1,936.00 | 2,010.60 | 2,010.60 | 5.18% | 17,823 |
| Aug 20, 2025 | 1,949.05 | 1,949.05 | 1,888.05 | 1,911.65 | 1,911.65 | -0.84% | 8,208 |
| Aug 19, 2025 | 1,823.10 | 1,941.70 | 1,780.00 | 1,927.75 | 1,927.75 | 6.39% | 28,061 |
| Aug 18, 2025 | 1,833.20 | 1,855.00 | 1,795.90 | 1,811.90 | 1,811.90 | -1.14% | 6,055 |
| Aug 14, 2025 | 1,853.00 | 1,864.50 | 1,820.05 | 1,832.75 | 1,832.75 | -1.14% | 12,229 |
| Aug 13, 2025 | 1,775.00 | 1,898.90 | 1,769.00 | 1,853.95 | 1,853.95 | 5.65% | 33,156 |
| Aug 12, 2025 | 1,755.05 | 1,865.30 | 1,685.00 | 1,754.80 | 1,754.80 | 5.10% | 83,596 |
| Aug 11, 2025 | 1,655.00 | 1,710.00 | 1,609.45 | 1,669.65 | 1,669.65 | 4.35% | 30,809 |
| Aug 8, 2025 | 1,639.95 | 1,639.95 | 1,534.25 | 1,600.00 | 1,600.00 | 0.70% | 10,283 |
| Aug 7, 2025 | 1,630.10 | 1,644.70 | 1,541.30 | 1,588.90 | 1,588.90 | -3.99% | 4,169 |
| Aug 6, 2025 | 1,668.60 | 1,668.60 | 1,620.00 | 1,655.00 | 1,655.00 | -0.82% | 6,252 |
| Aug 5, 2025 | 1,676.45 | 1,689.85 | 1,660.05 | 1,668.60 | 1,668.60 | 0.45% | 2,432 |
| Aug 4, 2025 | 1,604.70 | 1,675.05 | 1,604.70 | 1,661.05 | 1,661.05 | 3.77% | 3,572 |
| Aug 1, 2025 | 1,590.05 | 1,617.95 | 1,580.00 | 1,600.70 | 1,600.70 | 0.95% | 1,554 |
| Jul 31, 2025 | 1,624.10 | 1,624.95 | 1,578.00 | 1,585.60 | 1,585.60 | -2.15% | 4,921 |
| Jul 30, 2025 | 1,674.15 | 1,709.85 | 1,593.05 | 1,620.50 | 1,620.50 | -2.24% | 7,726 |
| Jul 29, 2025 | 1,589.95 | 1,694.30 | 1,546.00 | 1,657.60 | 1,657.60 | 7.14% | 14,541 |
| Jul 28, 2025 | 1,639.95 | 1,639.95 | 1,540.70 | 1,547.15 | 1,547.15 | -2.27% | 1,490 |
| Jul 25, 2025 | 1,649.95 | 1,649.95 | 1,571.05 | 1,583.05 | 1,583.05 | -2.91% | 4,292 |
| Jul 24, 2025 | 1,699.00 | 1,699.00 | 1,622.20 | 1,630.50 | 1,630.50 | -0.26% | 1,567 |
| Jul 23, 2025 | 1,678.15 | 1,678.15 | 1,613.15 | 1,634.75 | 1,634.75 | 0.09% | 2,054 |
| Jul 22, 2025 | 1,673.10 | 1,685.15 | 1,625.00 | 1,633.20 | 1,633.20 | -2.39% | 7,097 |
| Jul 21, 2025 | 1,969.00 | 1,969.00 | 1,619.90 | 1,673.25 | 1,673.25 | 1.95% | 3,569 |
| Jul 18, 2025 | 1,652.10 | 1,655.00 | 1,611.25 | 1,641.20 | 1,641.20 | 0.54% | 1,432 |
| Jul 17, 2025 | 1,637.10 | 1,660.00 | 1,625.60 | 1,632.35 | 1,632.35 | 0.01% | 3,505 |
| Jul 16, 2025 | 1,626.05 | 1,649.95 | 1,623.35 | 1,632.25 | 1,632.25 | -0.06% | 3,198 |
| Jul 15, 2025 | 1,610.00 | 1,641.90 | 1,610.00 | 1,633.25 | 1,633.25 | 1.74% | 1,329 |
| Jul 14, 2025 | 1,613.00 | 1,626.00 | 1,595.00 | 1,605.30 | 1,605.30 | -0.42% | 4,164 |
| Jul 11, 2025 | 1,609.35 | 1,653.60 | 1,604.70 | 1,612.00 | 1,612.00 | 0.08% | 1,889 |
| Jul 10, 2025 | 1,601.35 | 1,620.65 | 1,579.40 | 1,610.65 | 1,610.65 | -0.60% | 4,716 |
| Jul 9, 2025 | 1,605.45 | 1,627.55 | 1,597.05 | 1,620.35 | 1,620.35 | 1.51% | 1,937 |
| Jul 8, 2025 | 1,617.80 | 1,621.35 | 1,580.30 | 1,596.30 | 1,596.30 | -1.00% | 2,947 |