Skip to main content
logo
Shaily Engineering Plastics Limited (BOM:501423)
India flag India · Delayed Price · Currency is INR
2,683.70
-65.20 (-2.37%)
At close: May 26, 2026

BOM:501423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,708.302,731.752,650.002,661.752,661.75-0.82%3,556
May 26, 20262,795.852,795.852,666.402,683.702,683.70-2.37%3,626
May 25, 20262,767.152,774.552,662.902,748.902,748.902.21%6,612
May 22, 20262,769.402,822.602,680.002,689.552,689.55-2.28%6,346
May 21, 20262,782.102,794.002,651.552,752.352,752.350.68%14,859
May 20, 20262,389.052,830.002,385.002,733.802,733.803.75%50,834
May 19, 20262,698.202,759.852,606.602,635.052,635.05-2.34%14,183
May 18, 20262,757.002,776.002,596.052,698.202,698.20-2.61%22,267
May 15, 20262,847.252,847.252,662.002,770.602,770.60-0.75%9,247
May 14, 20262,722.552,838.602,722.552,791.602,791.601.69%17,406
May 13, 20262,690.002,750.002,669.552,745.102,745.102.02%3,906
May 12, 20262,702.902,779.902,650.002,690.852,690.85-0.41%28,611
May 11, 20262,695.952,743.802,508.352,702.052,702.050.95%17,592
May 8, 20262,672.952,714.702,622.452,676.602,676.600.28%8,503
May 7, 20262,669.602,698.002,635.002,669.202,669.201.50%8,473
May 6, 20262,629.602,647.202,589.802,629.702,629.701.06%9,974
May 5, 20262,588.252,610.752,535.102,602.102,602.100.54%16,143
May 4, 20262,531.702,625.002,467.002,588.252,588.252.19%26,355
Apr 30, 20262,498.302,586.652,481.002,532.752,532.750.43%17,128
Apr 29, 20262,580.952,580.952,382.002,522.002,522.001.32%29,927
Apr 28, 20262,424.002,520.002,385.052,489.252,489.252.74%37,599
Apr 27, 20262,440.052,475.002,339.902,422.802,422.80-3.22%100,701
Apr 24, 20262,221.302,564.252,145.652,503.302,503.3014.50%254,344
Apr 23, 20261,921.502,212.651,920.652,186.252,186.2513.06%83,649
Apr 22, 20261,842.201,975.001,842.201,933.701,933.705.00%43,057
Apr 21, 20261,873.101,873.101,833.401,841.701,841.70-0.10%13,853
Apr 20, 20261,885.001,895.351,836.101,843.601,843.60-2.21%24,051
Apr 17, 20261,910.651,919.701,858.001,885.351,885.35-0.88%48,722
Apr 16, 20261,904.501,929.701,866.001,902.101,902.100.93%46,098
Apr 15, 20261,956.152,005.001,772.351,884.551,884.55-3.04%103,161
Apr 13, 20261,940.001,987.001,909.551,943.701,943.70-0.25%14,751
Apr 10, 20261,998.952,025.951,926.851,948.551,948.55-2.32%35,323
Apr 9, 20261,991.152,019.001,948.001,994.851,994.85-0.44%25,390
Apr 8, 20262,260.752,260.751,951.002,003.702,003.70-4.32%82,593
Apr 7, 20262,129.952,129.952,044.002,094.152,094.15-0.78%4,689
Apr 6, 20262,080.902,135.602,023.002,110.602,110.601.06%20,667
Apr 2, 20262,094.652,100.952,007.002,088.402,088.40-0.33%19,644
Apr 1, 20262,150.152,222.002,081.452,095.252,095.250.51%34,891
Mar 30, 20262,102.152,134.452,068.002,084.552,084.55-3.58%29,073
Mar 27, 20262,171.452,280.252,139.402,161.902,161.90-4.71%141,607
Mar 25, 20262,431.502,431.502,255.002,268.852,268.85-2.53%29,145
Mar 24, 20262,290.802,364.952,226.952,327.852,327.855.32%24,788
Mar 23, 20262,377.802,377.802,189.002,210.252,210.25-7.78%20,059
Mar 20, 20262,311.852,501.502,311.852,396.702,396.704.46%85,251
Mar 19, 20262,297.902,385.002,268.402,294.352,294.35-2.50%42,922
Mar 18, 20262,300.002,380.002,222.002,353.202,353.203.45%89,547
Mar 17, 20261,914.752,297.751,907.752,274.702,274.7018.80%140,721
Mar 16, 20261,900.651,935.701,876.051,914.801,914.80-1.49%17,114
Mar 13, 20261,934.551,989.001,907.001,943.701,943.701.51%31,972
Mar 12, 20261,886.001,950.001,855.701,914.851,914.850.29%686,980