Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 160.70
-10.65 (-6.22%)
At close: Mar 9, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.00 | 173.00 | 155.30 | 160.70 | 160.70 | -6.22% | 5,964 |
| Mar 6, 2026 | 176.50 | 177.10 | 167.00 | 171.35 | 171.35 | -3.19% | 11,355 |
| Mar 5, 2026 | 178.00 | 178.25 | 176.05 | 177.00 | 177.00 | -0.17% | 2,170 |
| Mar 4, 2026 | 178.95 | 178.95 | 176.00 | 177.30 | 177.30 | -0.92% | 263 |
| Mar 2, 2026 | 180.20 | 181.05 | 177.30 | 178.95 | 178.95 | -0.39% | 411 |
| Feb 27, 2026 | 182.15 | 182.15 | 176.00 | 179.65 | 179.65 | -0.64% | 3,485 |
| Feb 26, 2026 | 182.25 | 182.60 | 180.00 | 180.80 | 180.80 | 2.49% | 441 |
| Feb 25, 2026 | 180.00 | 180.00 | 175.15 | 176.40 | 176.40 | -1.45% | 474 |
| Feb 24, 2026 | 171.95 | 183.00 | 171.95 | 179.00 | 179.00 | -1.97% | 421 |
| Feb 23, 2026 | 182.55 | 182.80 | 182.10 | 182.60 | 182.60 | 0.44% | 190 |
| Feb 20, 2026 | 183.75 | 184.00 | 177.10 | 181.80 | 181.80 | 0.33% | 264 |
| Feb 19, 2026 | 179.75 | 182.50 | 179.75 | 181.20 | 181.20 | -0.49% | 34 |
| Feb 18, 2026 | 182.20 | 184.70 | 181.95 | 182.10 | 182.10 | 0.08% | 389 |
| Feb 17, 2026 | 182.50 | 182.90 | 179.60 | 181.95 | 181.95 | 0.25% | 690 |
| Feb 16, 2026 | 179.00 | 184.95 | 176.30 | 181.50 | 181.50 | 0.89% | 3,476 |
| Feb 13, 2026 | 183.00 | 183.00 | 175.30 | 179.90 | 179.90 | -1.96% | 3,016 |
| Feb 12, 2026 | 182.50 | 184.80 | 181.00 | 183.50 | 183.50 | 0.19% | 2,526 |
| Feb 11, 2026 | 182.50 | 185.10 | 182.00 | 183.15 | 183.15 | 0.14% | 465 |
| Feb 10, 2026 | 181.25 | 187.55 | 181.00 | 182.90 | 182.90 | -0.65% | 4,827 |
| Feb 9, 2026 | 184.00 | 187.70 | 183.00 | 184.10 | 184.10 | -0.11% | 1,681 |
| Feb 6, 2026 | 178.00 | 185.25 | 178.00 | 184.30 | 184.30 | 2.39% | 1,261 |
| Feb 5, 2026 | 180.05 | 180.05 | 179.50 | 180.00 | 180.00 | 0.56% | 752 |
| Feb 4, 2026 | 178.90 | 182.95 | 178.00 | 179.00 | 179.00 | 1.73% | 4,027 |
| Feb 3, 2026 | 181.50 | 184.35 | 175.05 | 175.95 | 175.95 | -1.95% | 4,900 |
| Feb 2, 2026 | 184.40 | 184.40 | 178.00 | 179.45 | 179.45 | -2.68% | 3,515 |
| Feb 1, 2026 | 185.90 | 185.90 | 178.20 | 184.40 | 184.40 | 0.55% | 1,301 |
| Jan 30, 2026 | 187.00 | 188.00 | 180.80 | 183.40 | 183.40 | -0.86% | 1,063 |
| Jan 29, 2026 | 188.00 | 188.00 | 184.65 | 185.00 | 185.00 | -1.60% | 4,049 |
| Jan 28, 2026 | 185.05 | 189.30 | 183.05 | 188.00 | 188.00 | 1.08% | 3,431 |
| Jan 27, 2026 | 197.50 | 197.50 | 182.00 | 186.00 | 186.00 | -4.71% | 1,441 |
| 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 |