Shaily Engineering Plastics Limited (BOM:501423)
India · Delayed Price · Currency is INR 2,931.50
-45.50 (-1.53%)
At close: Oct 23, 2026
BOM:501423 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,996.00 | 2,996.00 | 2,755.20 | 2,931.50 | 2,931.50 | -1.53% | 7,603 |
| Oct 22, 2026 | 3,024.00 | 3,024.00 | 2,862.60 | 2,977.00 | 2,977.00 | -1.53% | 7,122 |
| Oct 21, 2026 | 3,065.65 | 3,167.25 | 2,903.15 | 3,023.20 | 3,023.20 | -2.83% | 15,457 |
| Oct 19, 2026 | 3,156.25 | 3,220.85 | 3,084.40 | 3,111.15 | 3,111.15 | 0.17% | 6,208 |
| Oct 16, 2026 | 3,083.00 | 3,149.00 | 3,081.00 | 3,106.00 | 3,106.00 | 0.89% | 17,961 |
| Oct 15, 2026 | 3,088.65 | 3,121.30 | 3,066.95 | 3,078.70 | 3,078.70 | -1.93% | 5,648 |
| Oct 14, 2026 | 3,158.10 | 3,191.80 | 3,116.00 | 3,139.20 | 3,139.20 | -0.53% | 2,076 |
| Oct 13, 2026 | 3,153.95 | 3,178.35 | 3,127.80 | 3,155.80 | 3,155.80 | 0.04% | 2,011 |
| Oct 12, 2026 | 3,075.50 | 3,170.00 | 3,075.50 | 3,154.65 | 3,154.65 | 2.98% | 49,356 |
| Oct 9, 2026 | 3,041.45 | 3,072.45 | 3,010.40 | 3,063.50 | 3,063.50 | 0.42% | 3,667 |
| Oct 8, 2026 | 3,076.15 | 3,100.75 | 3,030.70 | 3,050.70 | 3,050.70 | -1.13% | 7,576 |
| Oct 7, 2026 | 3,080.00 | 3,117.90 | 3,065.70 | 3,085.50 | 3,085.50 | -0.48% | 4,518 |
| Oct 6, 2026 | 3,019.00 | 3,125.00 | 3,019.00 | 3,100.35 | 3,100.35 | 3.00% | 4,561 |
| Oct 5, 2026 | 3,016.00 | 3,073.40 | 2,980.00 | 3,010.15 | 3,010.15 | -0.03% | 7,583 |
| Oct 1, 2026 | 3,072.00 | 3,074.80 | 2,974.85 | 3,010.95 | 3,010.95 | -1.68% | 6,093 |
| Sep 30, 2026 | 3,046.00 | 3,122.95 | 3,046.00 | 3,062.55 | 3,062.55 | 0.69% | 4,931 |
| Sep 29, 2026 | 3,034.85 | 3,090.00 | 3,008.90 | 3,041.55 | 3,041.55 | 0.39% | 5,047 |
| Sep 28, 2026 | 3,120.05 | 3,156.40 | 3,020.60 | 3,029.60 | 3,029.60 | -4.02% | 8,146 |
| Sep 25, 2026 | 3,120.80 | 3,222.85 | 3,102.05 | 3,156.40 | 3,156.40 | 1.30% | 16,644 |
| Sep 24, 2026 | 3,216.45 | 3,216.45 | 3,107.20 | 3,115.80 | 3,115.80 | -2.88% | 3,954 |
| Sep 23, 2026 | 3,158.55 | 3,250.45 | 3,152.50 | 3,208.15 | 3,208.15 | 1.16% | 15,005 |
| Sep 22, 2026 | 3,285.00 | 3,285.00 | 3,151.00 | 3,171.35 | 3,171.35 | -2.86% | 10,859 |
| Sep 21, 2026 | 3,413.30 | 3,413.30 | 3,212.15 | 3,264.65 | 3,264.65 | 3.67% | 45,195 |
| Sep 18, 2026 | 3,116.05 | 3,200.00 | 3,112.00 | 3,149.15 | 3,149.15 | 1.28% | 8,531 |
| Sep 17, 2026 | 3,090.05 | 3,150.85 | 3,085.25 | 3,109.25 | 3,109.25 | 0.42% | 5,034 |
| Sep 16, 2026 | 3,180.00 | 3,180.00 | 3,036.40 | 3,096.10 | 3,096.10 | -2.87% | 42,039 |
| Sep 15, 2026 | 3,294.15 | 3,323.50 | 3,168.00 | 3,187.65 | 3,187.65 | -2.81% | 10,540 |
| Sep 11, 2026 | 3,382.85 | 3,382.90 | 3,225.00 | 3,279.80 | 3,279.80 | -2.63% | 15,181 |
| 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 |