Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 232.20
-7.85 (-3.27%)
At close: Aug 11, 2025
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 236.85 | 237.50 | 230.00 | 230.25 | 230.25 | -0.84% | 1,465 |
| Aug 11, 2025 | 246.05 | 246.05 | 230.75 | 232.20 | 232.20 | -3.27% | 357 |
| Aug 8, 2025 | 229.65 | 246.85 | 229.65 | 240.05 | 240.05 | 5.91% | 3,788 |
| Aug 7, 2025 | 232.00 | 235.00 | 211.00 | 226.65 | 226.65 | -3.55% | 4,913 |
| Aug 6, 2025 | 231.05 | 235.00 | 228.00 | 235.00 | 235.00 | 0.34% | 1,346 |
| Aug 5, 2025 | 229.00 | 235.00 | 228.80 | 234.20 | 234.20 | 2.29% | 409 |
| Aug 4, 2025 | 228.00 | 230.95 | 222.05 | 228.95 | 228.95 | 0.35% | 1,900 |
| Aug 1, 2025 | 238.95 | 238.95 | 228.00 | 228.15 | 228.15 | -0.46% | 1,886 |
| Jul 31, 2025 | 237.10 | 244.00 | 225.95 | 229.20 | 229.20 | -4.56% | 5,746 |
| Jul 30, 2025 | 245.00 | 251.80 | 238.55 | 240.15 | 240.15 | -1.94% | 1,055 |
| Jul 29, 2025 | 245.60 | 246.00 | 238.30 | 244.90 | 244.90 | 1.72% | 2,010 |
| Jul 28, 2025 | 243.80 | 249.80 | 237.65 | 240.75 | 240.75 | -1.25% | 3,000 |
| Jul 25, 2025 | 248.25 | 248.25 | 240.00 | 243.80 | 243.80 | -1.81% | 304 |
| Jul 24, 2025 | 236.05 | 252.00 | 229.00 | 248.30 | 248.30 | 4.68% | 6,232 |
| Jul 23, 2025 | 250.00 | 250.00 | 233.70 | 237.20 | 237.20 | -0.13% | 1,160 |
| Jul 22, 2025 | 236.85 | 241.95 | 231.60 | 237.50 | 237.50 | 0.64% | 2,458 |
| Jul 21, 2025 | 245.00 | 249.00 | 229.95 | 236.00 | 236.00 | -3.87% | 12,168 |
| Jul 18, 2025 | 250.05 | 255.05 | 243.50 | 245.50 | 245.50 | -5.39% | 3,751 |
| Jul 17, 2025 | 260.00 | 264.85 | 255.10 | 259.50 | 259.50 | 1.21% | 1,602 |
| Jul 16, 2025 | 255.00 | 262.70 | 247.50 | 256.40 | 256.40 | 3.28% | 3,074 |
| Jul 15, 2025 | 250.95 | 261.80 | 246.50 | 248.25 | 248.25 | -1.08% | 1,490 |
| Jul 14, 2025 | 263.90 | 266.10 | 244.95 | 250.95 | 250.95 | -2.35% | 2,540 |
| Jul 11, 2025 | 258.00 | 265.40 | 253.10 | 257.00 | 257.00 | -0.27% | 4,242 |
| Jul 10, 2025 | 236.80 | 257.70 | 234.00 | 257.70 | 257.70 | 9.99% | 6,914 |
| Jul 9, 2025 | 238.80 | 240.05 | 234.00 | 234.30 | 234.30 | -1.93% | 1,167 |
| Jul 8, 2025 | 239.00 | 239.80 | 233.00 | 238.90 | 238.90 | 0.59% | 1,723 |
| Jul 7, 2025 | 241.80 | 243.00 | 237.00 | 237.50 | 237.50 | -1.29% | 793 |
| Jul 4, 2025 | 238.95 | 243.95 | 238.95 | 240.60 | 240.60 | 0.69% | 439 |
| Jul 3, 2025 | 240.00 | 242.15 | 234.00 | 238.95 | 238.95 | -0.44% | 1,304 |
| Jul 2, 2025 | 244.90 | 245.50 | 238.60 | 240.00 | 240.00 | -1.84% | 2,009 |
| Jul 1, 2025 | 235.50 | 245.00 | 235.40 | 244.50 | 244.50 | 3.12% | 1,340 |
| Jun 30, 2025 | 246.10 | 246.10 | 236.40 | 237.10 | 237.10 | -3.20% | 3,243 |
| Jun 27, 2025 | 246.55 | 250.70 | 240.00 | 244.95 | 244.95 | -2.06% | 4,564 |
| Jun 26, 2025 | 250.70 | 250.70 | 246.00 | 250.10 | 250.10 | -0.24% | 813 |
| Jun 25, 2025 | 254.85 | 254.90 | 249.00 | 250.70 | 250.70 | 0.24% | 2,662 |
| Jun 24, 2025 | 248.05 | 254.95 | 248.05 | 250.10 | 250.10 | 0.40% | 514 |
| Jun 23, 2025 | 255.85 | 255.90 | 243.00 | 249.10 | 249.10 | -1.13% | 2,397 |
| Jun 20, 2025 | 252.10 | 257.90 | 244.80 | 251.95 | 251.95 | -0.06% | 2,164 |
| Jun 19, 2025 | 253.80 | 255.00 | 250.75 | 252.10 | 252.10 | -0.12% | 2,063 |
| Jun 18, 2025 | 259.95 | 260.00 | 250.15 | 252.40 | 252.40 | -2.92% | 2,030 |
| Jun 17, 2025 | 259.80 | 264.80 | 253.00 | 260.00 | 260.00 | 1.07% | 4,943 |
| Jun 16, 2025 | 262.00 | 266.80 | 252.00 | 257.25 | 257.25 | -3.63% | 2,991 |
| Jun 13, 2025 | 265.50 | 272.85 | 261.10 | 266.95 | 266.95 | -1.66% | 552 |
| Jun 12, 2025 | 271.10 | 279.90 | 269.00 | 271.45 | 271.45 | -2.25% | 1,456 |
| Jun 11, 2025 | 268.90 | 286.00 | 255.10 | 277.70 | 277.70 | 5.53% | 11,443 |
| Jun 10, 2025 | 261.90 | 267.90 | 259.15 | 263.15 | 263.15 | 0.44% | 5,458 |
| Jun 9, 2025 | 259.70 | 263.00 | 254.00 | 262.00 | 262.00 | 2.99% | 1,713 |
| Jun 6, 2025 | 256.00 | 269.00 | 252.65 | 254.40 | 254.40 | 0.30% | 1,749 |
| Jun 5, 2025 | 257.65 | 259.80 | 245.25 | 253.65 | 253.65 | -1.55% | 2,637 |
| Jun 4, 2025 | 258.90 | 269.00 | 252.00 | 257.65 | 257.65 | 0.57% | 4,484 |