Shilayan Industries Limited (BOM:505075)
India · Delayed Price · Currency is INR 17.21
-0.83 (-4.60%)
At close: Nov 9, 2026
Shilayan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.21 | 18.23 | 17.15 | 17.21 | 17.21 | -4.60% | 5,972 |
| Nov 8, 2026 | 17.67 | 18.38 | 17.50 | 18.04 | 18.04 | 3.03% | 11,948 |
| Nov 6, 2026 | 17.17 | 17.67 | 17.10 | 17.51 | 17.51 | 4.04% | 2,247 |
| Nov 5, 2026 | 16.80 | 16.83 | 15.87 | 16.83 | 16.83 | 4.99% | 15,475 |
| Nov 4, 2026 | 15.73 | 16.25 | 15.50 | 16.03 | 16.03 | 1.91% | 4,347 |
| Nov 3, 2026 | 15.38 | 16.00 | 15.10 | 15.73 | 15.73 | 0.25% | 4,836 |
| Nov 2, 2026 | 16.20 | 16.25 | 15.19 | 15.69 | 15.69 | 1.23% | 8,286 |
| Oct 30, 2026 | 15.59 | 15.90 | 15.26 | 15.50 | 15.50 | -0.96% | 5,933 |
| Oct 29, 2026 | 16.50 | 16.69 | 15.60 | 15.65 | 15.65 | -2.55% | 8,526 |
| Oct 28, 2026 | 15.60 | 16.07 | 15.10 | 16.06 | 16.06 | 4.90% | 14,845 |
| Oct 27, 2026 | 14.50 | 15.90 | 14.49 | 15.31 | 15.31 | 0.39% | 17,635 |
| Oct 26, 2026 | 15.90 | 16.25 | 15.25 | 15.25 | 15.25 | -4.98% | 23,092 |
| Oct 23, 2026 | 16.06 | 16.40 | 16.05 | 16.05 | 16.05 | -4.97% | 7,995 |
| Oct 22, 2026 | 16.12 | 17.35 | 16.12 | 16.89 | 16.89 | -0.18% | 11,177 |
| Oct 21, 2026 | 17.80 | 17.80 | 16.30 | 16.92 | 16.92 | -0.59% | 13,951 |
| Oct 19, 2026 | 17.85 | 17.92 | 17.00 | 17.02 | 17.02 | -2.18% | 7,148 |
| Oct 16, 2026 | 17.90 | 17.90 | 17.15 | 17.40 | 17.40 | -1.97% | 5,777 |
| Oct 15, 2026 | 18.50 | 18.50 | 17.50 | 17.75 | 17.75 | 0.23% | 1,340 |
| Oct 14, 2026 | 18.50 | 18.50 | 17.67 | 17.71 | 17.71 | -0.95% | 2,062 |
| Oct 13, 2026 | 18.33 | 18.33 | 17.45 | 17.88 | 17.88 | -0.39% | 6,400 |
| Oct 12, 2026 | 18.00 | 18.48 | 17.60 | 17.95 | 17.95 | -0.28% | 5,528 |
| Oct 9, 2026 | 18.65 | 18.65 | 17.75 | 18.00 | 18.00 | 1.24% | 1,843 |
| Oct 8, 2026 | 18.30 | 19.34 | 17.76 | 17.78 | 17.78 | -4.87% | 7,772 |
| Oct 7, 2026 | 18.88 | 18.88 | 17.52 | 18.69 | 18.69 | 3.89% | 14,969 |
| Oct 6, 2026 | 17.84 | 18.47 | 17.50 | 17.99 | 17.99 | -1.69% | 1,949 |
| Oct 5, 2026 | 18.39 | 18.39 | 17.90 | 18.30 | 18.30 | -0.49% | 4,105 |
| Oct 1, 2026 | 18.68 | 18.85 | 18.00 | 18.39 | 18.39 | 0.49% | 5,853 |
| Sep 30, 2026 | 19.25 | 19.25 | 18.01 | 18.30 | 18.30 | -0.54% | 1,645 |
| Sep 29, 2026 | 18.74 | 18.99 | 17.86 | 18.40 | 18.40 | -1.34% | 6,531 |
| Sep 28, 2026 | 18.20 | 19.18 | 18.20 | 18.65 | 18.65 | - | 13,542 |
| Sep 25, 2026 | 18.05 | 18.98 | 18.05 | 18.65 | 18.65 | 2.81% | 24,134 |
| Sep 24, 2026 | 17.27 | 18.14 | 17.00 | 18.14 | 18.14 | 4.98% | 93,704 |
| Sep 23, 2026 | 17.41 | 17.41 | 16.88 | 17.28 | 17.28 | -0.69% | 4,498 |
| Sep 22, 2026 | 16.99 | 17.41 | 16.97 | 17.40 | 17.40 | 4.88% | 2,890 |
| Sep 21, 2026 | 17.00 | 17.35 | 16.50 | 16.59 | 16.59 | -4.38% | 20,622 |
| Sep 18, 2026 | 17.18 | 17.68 | 16.99 | 17.35 | 17.35 | 3.03% | 6,198 |
| Sep 17, 2026 | 17.50 | 17.50 | 16.55 | 16.84 | 16.84 | -2.09% | 4,036 |
| Sep 16, 2026 | 16.61 | 17.80 | 16.61 | 17.20 | 17.20 | -0.98% | 10,101 |
| Sep 15, 2026 | 17.04 | 17.63 | 16.85 | 17.37 | 17.37 | 1.94% | 8,445 |
| Sep 11, 2026 | 17.19 | 17.80 | 16.63 | 17.04 | 17.04 | -1.50% | 10,041 |
| Sep 10, 2026 | 16.52 | 17.62 | 16.52 | 17.30 | 17.30 | 0.41% | 9,356 |
| Sep 9, 2026 | 16.70 | 17.80 | 16.65 | 17.23 | 17.23 | -1.54% | 30,667 |
| Sep 8, 2026 | 17.39 | 17.90 | 17.16 | 17.50 | 17.50 | -1.35% | 4,506 |
| Sep 7, 2026 | 17.79 | 18.10 | 17.10 | 17.74 | 17.74 | 1.37% | 4,197 |
| Sep 4, 2026 | 17.54 | 17.90 | 17.02 | 17.50 | 17.50 | -2.23% | 26,822 |
| Sep 3, 2026 | 18.00 | 18.10 | 17.10 | 17.90 | 17.90 | -0.56% | 10,332 |
| Sep 2, 2026 | 17.40 | 18.20 | 17.40 | 18.00 | 18.00 | -1.42% | 8,637 |
| Sep 1, 2026 | 18.50 | 18.50 | 17.51 | 18.26 | 18.26 | 2.53% | 45,702 |
| Aug 31, 2026 | 17.50 | 18.30 | 17.35 | 17.81 | 17.81 | -2.04% | 7,464 |
| Aug 28, 2026 | 18.37 | 18.37 | 17.50 | 18.18 | 18.18 | 3.89% | 13,797 |