Shaily Engineering Plastics Limited (BOM:501423)
India · Delayed Price · Currency is INR 3,279.80
-88.55 (-2.63%)
At close: Sep 11, 2026
BOM:501423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,453.45 | 3,463.40 | 3,359.10 | 3,371.35 | 3,368.35 | -2.15% | 6,802 |
| Sep 9, 2026 | 3,425.50 | 3,486.90 | 3,389.85 | 3,445.35 | 3,442.28 | 1.25% | 12,826 |
| Sep 8, 2026 | 3,360.25 | 3,419.15 | 3,309.00 | 3,402.85 | 3,399.82 | 1.73% | 11,262 |
| Sep 7, 2026 | 3,290.65 | 3,392.00 | 3,279.65 | 3,345.00 | 3,342.02 | 2.08% | 10,195 |
| Sep 4, 2026 | 3,261.10 | 3,308.00 | 3,238.65 | 3,276.85 | 3,273.93 | 0.03% | 8,631 |
| Sep 3, 2026 | 3,210.35 | 3,283.55 | 3,161.05 | 3,275.95 | 3,273.03 | 3.28% | 9,185 |
| Sep 2, 2026 | 3,236.65 | 3,285.00 | 3,146.10 | 3,171.80 | 3,168.98 | -2.38% | 10,130 |
| Sep 1, 2026 | 3,249.20 | 3,286.25 | 3,185.05 | 3,249.15 | 3,246.26 | -0.77% | 15,485 |
| Aug 31, 2026 | 3,260.45 | 3,348.00 | 3,220.00 | 3,274.45 | 3,271.54 | 0.13% | 6,791 |
| Aug 28, 2026 | 3,320.25 | 3,320.25 | 3,227.40 | 3,270.05 | 3,267.14 | -0.73% | 8,190 |
| Aug 27, 2026 | 3,206.60 | 3,340.15 | 3,206.60 | 3,294.00 | 3,291.07 | 1.43% | 10,983 |
| Aug 26, 2026 | 3,238.00 | 3,270.00 | 3,220.00 | 3,247.70 | 3,244.81 | 0.48% | 7,956 |
| Aug 25, 2026 | 3,269.70 | 3,284.70 | 3,185.00 | 3,232.30 | 3,229.42 | -0.82% | 6,296 |
| Aug 24, 2026 | 3,359.90 | 3,387.00 | 3,249.50 | 3,258.95 | 3,256.05 | -1.89% | 9,895 |
| Aug 21, 2026 | 3,336.70 | 3,370.05 | 3,300.00 | 3,321.90 | 3,318.94 | -0.81% | 11,605 |
| Aug 20, 2026 | 3,368.00 | 3,389.95 | 3,342.35 | 3,348.90 | 3,345.92 | -0.56% | 7,137 |
| Aug 19, 2026 | 3,381.75 | 3,382.55 | 3,302.60 | 3,367.75 | 3,364.75 | -0.12% | 9,110 |
| Aug 18, 2026 | 3,410.05 | 3,451.20 | 3,352.00 | 3,371.65 | 3,368.65 | -0.54% | 5,686 |
| Aug 17, 2026 | 3,367.70 | 3,430.00 | 3,360.00 | 3,389.95 | 3,386.93 | 0.66% | 5,813 |
| Aug 14, 2026 | 3,458.90 | 3,458.90 | 3,341.70 | 3,367.70 | 3,364.70 | -1.12% | 4,865 |
| Aug 13, 2026 | 3,444.00 | 3,472.10 | 3,382.00 | 3,405.75 | 3,402.72 | -0.74% | 4,668 |
| Aug 12, 2026 | 3,460.30 | 3,494.85 | 3,405.00 | 3,431.25 | 3,428.20 | -0.64% | 11,720 |
| Aug 11, 2026 | 3,367.50 | 3,615.00 | 3,345.05 | 3,453.20 | 3,450.13 | 2.67% | 53,279 |
| Aug 10, 2026 | 3,086.65 | 3,381.00 | 3,086.65 | 3,363.30 | 3,360.31 | 6.50% | 50,549 |
| Aug 7, 2026 | 3,357.50 | 3,357.50 | 3,133.50 | 3,158.10 | 3,155.29 | -6.29% | 32,660 |
| Aug 6, 2026 | 3,169.95 | 3,434.00 | 3,169.95 | 3,370.00 | 3,367.00 | 6.23% | 89,515 |
| Aug 5, 2026 | 3,110.00 | 3,194.65 | 3,109.65 | 3,172.40 | 3,169.58 | 3.39% | 151,885 |
| Aug 4, 2026 | 3,049.90 | 3,120.00 | 3,021.95 | 3,068.30 | 3,065.57 | 0.48% | 56,703 |
| Aug 3, 2026 | 3,121.95 | 3,121.95 | 3,041.30 | 3,053.70 | 3,050.98 | -0.22% | 78,610 |
| Jul 31, 2026 | 3,029.00 | 3,096.00 | 3,029.00 | 3,060.40 | 3,057.68 | 1.04% | 17,837 |
| Jul 30, 2026 | 3,035.75 | 3,041.10 | 2,988.00 | 3,029.00 | 3,026.30 | -0.12% | 2,717 |
| Jul 29, 2026 | 3,097.15 | 3,097.15 | 2,990.00 | 3,032.50 | 3,029.80 | -0.22% | 5,432 |
| Jul 28, 2026 | 3,047.00 | 3,069.95 | 2,978.60 | 3,039.20 | 3,036.50 | -0.32% | 6,318 |
| Jul 27, 2026 | 2,999.25 | 3,061.00 | 2,970.00 | 3,049.00 | 3,046.29 | 2.80% | 13,656 |
| Jul 24, 2026 | 2,973.10 | 2,977.05 | 2,903.80 | 2,966.05 | 2,963.41 | 0.51% | 8,737 |
| Jul 23, 2026 | 2,884.50 | 3,041.40 | 2,883.70 | 2,951.05 | 2,948.42 | 2.33% | 92,423 |
| Jul 22, 2026 | 2,845.00 | 2,898.20 | 2,810.55 | 2,883.75 | 2,881.18 | 1.27% | 11,759 |
| Jul 21, 2026 | 2,858.00 | 2,901.75 | 2,833.70 | 2,847.70 | 2,845.17 | -0.39% | 10,739 |
| Jul 20, 2026 | 2,776.00 | 2,883.00 | 2,747.85 | 2,858.80 | 2,856.26 | 3.65% | 7,885 |
| Jul 17, 2026 | 2,718.85 | 2,800.00 | 2,690.05 | 2,758.10 | 2,755.65 | 1.62% | 12,927 |
| Jul 16, 2026 | 2,687.95 | 2,735.35 | 2,666.45 | 2,714.20 | 2,711.78 | 0.64% | 7,875 |
| Jul 15, 2026 | 2,762.50 | 2,762.50 | 2,684.75 | 2,696.85 | 2,694.45 | -0.46% | 3,420 |
| Jul 14, 2026 | 2,749.75 | 2,752.50 | 2,691.00 | 2,709.25 | 2,706.84 | -1.56% | 5,094 |
| Jul 13, 2026 | 2,723.65 | 2,778.00 | 2,720.00 | 2,752.30 | 2,749.85 | -0.62% | 15,286 |
| Jul 10, 2026 | 2,730.95 | 2,786.90 | 2,650.00 | 2,769.45 | 2,766.99 | 2.01% | 15,124 |
| Jul 9, 2026 | 2,831.90 | 2,888.40 | 2,628.70 | 2,714.75 | 2,712.33 | -2.80% | 21,337 |
| Jul 8, 2026 | 2,761.05 | 2,883.00 | 2,761.05 | 2,793.00 | 2,790.51 | -0.20% | 26,586 |
| Jul 7, 2026 | 2,860.40 | 2,886.35 | 2,777.00 | 2,798.65 | 2,796.16 | -2.49% | 7,412 |
| Jul 6, 2026 | 2,932.40 | 2,932.75 | 2,852.35 | 2,870.15 | 2,867.60 | -1.09% | 11,761 |
| Jul 3, 2026 | 2,959.75 | 2,959.75 | 2,821.00 | 2,901.85 | 2,899.27 | -1.34% | 16,997 |