Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 168.65
+15.35 (10.01%)
At close: Sep 10, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 165.05 | 172.10 | 161.00 | 164.80 | 164.80 | -2.28% | 1,271 |
| Sep 10, 2026 | 157.75 | 178.15 | 157.75 | 168.65 | 168.65 | 10.01% | 20,562 |
| Sep 9, 2026 | 154.40 | 155.00 | 153.00 | 153.30 | 153.30 | 2.03% | 1,603 |
| Sep 8, 2026 | 152.00 | 156.95 | 149.00 | 150.25 | 150.25 | -1.15% | 492 |
| Sep 7, 2026 | 149.95 | 152.10 | 149.95 | 152.00 | 152.00 | 5.34% | 890 |
| Sep 4, 2026 | 150.30 | 150.30 | 143.00 | 144.30 | 144.30 | -3.22% | 4,734 |
| Sep 3, 2026 | 152.40 | 152.40 | 148.50 | 149.10 | 149.10 | -3.78% | 5,036 |
| Sep 2, 2026 | 154.75 | 154.95 | 151.90 | 154.95 | 154.95 | 1.51% | 357 |
| Sep 1, 2026 | 160.55 | 160.55 | 148.00 | 152.65 | 152.65 | -1.58% | 3,597 |
| Aug 31, 2026 | 167.65 | 175.75 | 152.50 | 155.10 | 155.10 | -9.30% | 14,687 |
| Aug 28, 2026 | 163.80 | 177.75 | 162.60 | 171.00 | 171.00 | 0.71% | 1,857 |
| Aug 27, 2026 | 170.00 | 171.35 | 165.30 | 169.80 | 169.80 | -1.37% | 482 |
| Aug 26, 2026 | 176.50 | 177.50 | 163.50 | 172.15 | 172.15 | 5.52% | 1,199 |
| Aug 25, 2026 | 173.00 | 173.00 | 162.00 | 163.15 | 163.15 | -0.82% | 705 |
| Aug 24, 2026 | 169.45 | 169.45 | 164.50 | 164.50 | 164.50 | 0.34% | 180 |
| Aug 21, 2026 | 169.75 | 169.75 | 163.50 | 163.95 | 163.95 | 0.03% | 1,036 |
| Aug 20, 2026 | 170.00 | 178.85 | 159.65 | 163.90 | 163.90 | -3.59% | 4,963 |
| Aug 19, 2026 | 165.75 | 174.90 | 165.10 | 170.00 | 170.00 | 3.53% | 5,546 |
| Aug 18, 2026 | 169.00 | 170.00 | 161.10 | 164.20 | 164.20 | 0.77% | 4,118 |
| Aug 17, 2026 | 158.00 | 165.00 | 158.00 | 162.95 | 162.95 | 3.26% | 2,332 |
| Aug 14, 2026 | 160.00 | 160.00 | 156.25 | 157.80 | 157.80 | -0.41% | 2,421 |
| Aug 13, 2026 | 159.80 | 159.80 | 156.00 | 158.45 | 158.45 | 1.44% | 2,900 |
| Aug 12, 2026 | 159.90 | 160.00 | 155.70 | 156.20 | 156.20 | 0.10% | 4,730 |
| Aug 11, 2026 | 153.10 | 159.80 | 153.10 | 156.05 | 156.05 | 4.03% | 3,571 |
| Aug 10, 2026 | 150.00 | 154.90 | 150.00 | 150.00 | 150.00 | -0.27% | 1,929 |
| Aug 7, 2026 | 153.00 | 160.00 | 150.00 | 150.40 | 150.40 | 0.97% | 3,764 |
| Aug 6, 2026 | 151.80 | 151.80 | 144.50 | 148.95 | 148.95 | 4.60% | 2,080 |
| Aug 5, 2026 | 139.80 | 143.70 | 139.80 | 142.40 | 142.40 | 2.08% | 1,252 |
| Aug 4, 2026 | 143.90 | 145.00 | 138.00 | 139.50 | 139.50 | 3.18% | 1,847 |
| Aug 3, 2026 | 139.00 | 139.35 | 135.00 | 135.20 | 135.20 | -0.52% | 4,831 |
| Jul 31, 2026 | 142.00 | 142.00 | 135.00 | 135.90 | 135.90 | -1.34% | 5,292 |
| Jul 30, 2026 | 142.95 | 145.00 | 137.00 | 137.75 | 137.75 | -1.33% | 3,410 |
| Jul 29, 2026 | 149.00 | 149.00 | 135.50 | 139.60 | 139.60 | -6.31% | 6,970 |
| Jul 28, 2026 | 150.00 | 153.40 | 148.00 | 149.00 | 149.00 | -1.97% | 1,346 |
| Jul 27, 2026 | 151.10 | 154.50 | 150.00 | 152.00 | 152.00 | 0.63% | 377 |
| Jul 24, 2026 | 149.00 | 153.60 | 148.00 | 151.05 | 151.05 | 1.31% | 351 |
| Jul 23, 2026 | 152.05 | 152.05 | 149.00 | 149.10 | 149.10 | -2.55% | 798 |
| Jul 22, 2026 | 156.90 | 156.90 | 152.00 | 153.00 | 153.00 | 1.09% | 442 |
| Jul 21, 2026 | 150.05 | 157.00 | 150.00 | 151.35 | 151.35 | 0.60% | 938 |
| Jul 20, 2026 | 172.10 | 172.10 | 148.00 | 150.45 | 150.45 | 0.53% | 1,323 |
| Jul 17, 2026 | 152.55 | 154.00 | 149.05 | 149.65 | 149.65 | -2.19% | 321 |
| Jul 16, 2026 | 152.00 | 153.00 | 149.75 | 153.00 | 153.00 | 2.07% | 833 |
| Jul 15, 2026 | 148.10 | 153.50 | 147.05 | 149.90 | 149.90 | -0.70% | 762 |
| Jul 14, 2026 | 149.95 | 154.25 | 149.50 | 150.95 | 150.95 | 3.39% | 915 |
| Jul 13, 2026 | 147.60 | 149.90 | 145.00 | 146.00 | 146.00 | 1.71% | 983 |
| Jul 10, 2026 | 138.15 | 145.00 | 138.15 | 143.55 | 143.55 | 2.57% | 2,294 |
| Jul 9, 2026 | 150.40 | 153.95 | 137.20 | 139.95 | 139.95 | -5.34% | 11,956 |
| Jul 8, 2026 | 152.05 | 153.30 | 145.00 | 147.85 | 147.85 | -4.30% | 2,049 |
| Jul 7, 2026 | 150.10 | 154.70 | 150.00 | 154.50 | 154.50 | 2.25% | 625 |
| Jul 6, 2026 | 151.40 | 151.95 | 148.05 | 151.10 | 151.10 | 2.58% | 1,308 |