Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 192.15
-0.55 (-0.29%)
At close: Jan 21, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 199.35 | 199.80 | 186.70 | 195.20 | 195.20 | -2.08% | 866 |
| Jan 22, 2026 | 202.50 | 202.95 | 195.00 | 199.35 | 199.35 | 3.75% | 1,178 |
| Jan 21, 2026 | 190.00 | 203.00 | 180.20 | 192.15 | 192.15 | -0.29% | 3,611 |
| Jan 20, 2026 | 200.00 | 202.00 | 189.00 | 192.70 | 192.70 | -5.35% | 2,231 |
| Jan 19, 2026 | 205.80 | 206.20 | 193.80 | 203.60 | 203.60 | -1.28% | 498 |
| Jan 16, 2026 | 217.00 | 217.00 | 200.00 | 206.25 | 206.25 | -3.58% | 1,925 |
| Jan 14, 2026 | 194.80 | 220.00 | 189.45 | 213.90 | 213.90 | 12.34% | 3,071 |
| Jan 13, 2026 | 195.80 | 196.00 | 185.20 | 190.40 | 190.40 | -0.03% | 505 |
| Jan 12, 2026 | 212.50 | 212.50 | 186.25 | 190.45 | 190.45 | -4.30% | 1,726 |
| Jan 9, 2026 | 204.70 | 204.70 | 198.00 | 199.00 | 199.00 | -1.97% | 280 |
| Jan 8, 2026 | 207.35 | 207.35 | 202.65 | 203.00 | 203.00 | -2.10% | 49 |
| Jan 7, 2026 | 203.50 | 209.85 | 201.00 | 207.35 | 207.35 | 1.32% | 1,353 |
| Jan 6, 2026 | 203.80 | 207.90 | 193.90 | 204.65 | 204.65 | 1.87% | 554 |
| Jan 5, 2026 | 210.00 | 214.85 | 199.00 | 200.90 | 200.90 | -3.32% | 3,343 |
| Jan 2, 2026 | 210.00 | 214.90 | 203.10 | 207.80 | 207.80 | -1.05% | 1,588 |
| Jan 1, 2026 | 214.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.15% | 482 |
| Dec 31, 2025 | 210.40 | 214.90 | 207.10 | 212.45 | 212.45 | 0.47% | 381 |
| Dec 30, 2025 | 213.50 | 218.95 | 211.00 | 211.45 | 211.45 | -0.54% | 449 |
| Dec 29, 2025 | 222.00 | 222.00 | 208.20 | 212.60 | 212.60 | 0.50% | 692 |
| Dec 26, 2025 | 203.00 | 215.05 | 203.00 | 211.55 | 211.55 | 3.57% | 2,875 |
| Dec 24, 2025 | 214.00 | 221.00 | 203.00 | 204.25 | 204.25 | -2.25% | 2,601 |
| Dec 23, 2025 | 204.70 | 215.00 | 202.10 | 208.95 | 208.95 | 3.13% | 5,474 |
| Dec 22, 2025 | 205.40 | 210.00 | 199.65 | 202.60 | 202.60 | -1.36% | 252 |
| Dec 19, 2025 | 185.00 | 208.55 | 185.00 | 205.40 | 205.40 | 2.55% | 6,693 |
| Dec 18, 2025 | 214.00 | 215.50 | 194.05 | 200.30 | 200.30 | -4.78% | 3,822 |
| Dec 17, 2025 | 216.00 | 222.60 | 210.00 | 210.35 | 210.35 | -1.96% | 202 |
| Dec 16, 2025 | 214.00 | 221.00 | 211.95 | 214.55 | 214.55 | -1.61% | 681 |
| Dec 15, 2025 | 208.60 | 230.90 | 208.60 | 218.05 | 218.05 | -2.48% | 8,017 |
| Dec 12, 2025 | 238.45 | 238.45 | 216.15 | 223.60 | 223.60 | 3.90% | 441 |
| Dec 11, 2025 | 213.30 | 227.80 | 212.95 | 215.20 | 215.20 | -0.14% | 3,065 |
| Dec 10, 2025 | 213.30 | 228.00 | 213.00 | 215.50 | 215.50 | -0.48% | 308 |
| Dec 9, 2025 | 221.90 | 229.95 | 215.00 | 216.55 | 216.55 | -2.43% | 266 |
| Dec 8, 2025 | 222.00 | 222.00 | 217.05 | 221.95 | 221.95 | -2.05% | 93 |
| Dec 5, 2025 | 222.00 | 229.90 | 222.00 | 226.60 | 226.60 | 1.64% | 461 |
| Dec 4, 2025 | 217.70 | 228.95 | 217.70 | 222.95 | 222.95 | 2.39% | 1,212 |
| Dec 3, 2025 | 214.00 | 229.90 | 210.00 | 217.75 | 217.75 | 1.90% | 33,125 |
| Dec 2, 2025 | 213.05 | 233.00 | 213.00 | 213.70 | 213.70 | -2.20% | 1,054 |
| Dec 1, 2025 | 248.90 | 248.90 | 215.00 | 218.50 | 218.50 | -3.45% | 495 |
| Nov 28, 2025 | 224.30 | 229.60 | 224.25 | 226.30 | 226.30 | 1.43% | 176 |
| Nov 27, 2025 | 221.65 | 227.40 | 221.65 | 223.10 | 223.10 | -1.76% | 1,201 |
| Nov 26, 2025 | 227.25 | 231.40 | 227.00 | 227.10 | 227.10 | -2.70% | 1,133 |
| Nov 25, 2025 | 249.90 | 249.90 | 225.25 | 233.40 | 233.40 | 3.73% | 167 |
| Nov 24, 2025 | 225.05 | 234.80 | 225.00 | 225.00 | 225.00 | -0.64% | 872 |
| Nov 21, 2025 | 230.95 | 230.95 | 226.05 | 226.45 | 226.45 | -1.95% | 1,042 |
| Nov 20, 2025 | 231.10 | 261.80 | 229.95 | 230.95 | 230.95 | -0.06% | 1,536 |
| Nov 19, 2025 | 232.00 | 234.85 | 230.50 | 231.10 | 231.10 | 0.33% | 1,217 |
| Nov 18, 2025 | 238.00 | 238.05 | 230.00 | 230.35 | 230.35 | 2.04% | 517 |
| Nov 17, 2025 | 230.20 | 237.00 | 225.10 | 225.75 | 225.75 | -3.77% | 3,981 |
| Nov 14, 2025 | 231.60 | 242.00 | 231.60 | 234.60 | 234.60 | 1.30% | 1,111 |
| Nov 13, 2025 | 233.00 | 234.70 | 231.00 | 231.60 | 231.60 | -1.32% | 1,152 |