Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 145.20
+7.00 (5.07%)
At close: Oct 6, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 144.90 | 153.85 | 144.90 | 145.20 | 145.20 | 5.07% | 47 |
| Oct 5, 2026 | 147.90 | 147.90 | 138.00 | 138.20 | 138.20 | 0.14% | 269 |
| Oct 1, 2026 | 140.20 | 140.20 | 137.00 | 138.00 | 138.00 | -5.28% | 197 |
| Sep 30, 2026 | 159.50 | 159.50 | 142.00 | 145.70 | 145.70 | 4.74% | 2,440 |
| Sep 29, 2026 | 150.95 | 150.95 | 138.55 | 139.10 | 139.10 | -2.39% | 782 |
| Sep 28, 2026 | 143.60 | 148.95 | 139.00 | 142.50 | 142.50 | -3.49% | 4,294 |
| Sep 25, 2026 | 147.55 | 149.05 | 144.45 | 147.65 | 147.65 | 3.32% | 1,396 |
| Sep 24, 2026 | 151.50 | 151.50 | 142.00 | 142.90 | 142.90 | -3.22% | 18,624 |
| Sep 23, 2026 | 164.85 | 164.85 | 143.00 | 147.65 | 147.65 | -3.97% | 3,959 |
| Sep 22, 2026 | 159.00 | 159.00 | 152.45 | 153.75 | 153.75 | -2.63% | 295 |
| Sep 21, 2026 | 159.00 | 164.95 | 157.80 | 157.90 | 157.90 | 2.13% | 200 |
| Sep 18, 2026 | 164.00 | 164.55 | 152.30 | 154.60 | 154.60 | -0.96% | 471 |
| Sep 17, 2026 | 170.00 | 170.00 | 154.10 | 156.10 | 156.10 | 0.77% | 107 |
| Sep 16, 2026 | 164.75 | 164.75 | 153.20 | 154.90 | 154.90 | -2.76% | 696 |
| Sep 15, 2026 | 171.00 | 171.00 | 158.15 | 161.40 | 159.30 | -2.06% | 330 |
| Sep 11, 2026 | 165.05 | 172.10 | 161.00 | 164.80 | 162.66 | -2.28% | 1,271 |
| Sep 10, 2026 | 157.75 | 178.15 | 157.75 | 168.65 | 166.46 | 10.01% | 20,562 |
| Sep 9, 2026 | 154.40 | 155.00 | 153.00 | 153.30 | 151.31 | 2.03% | 1,603 |
| Sep 8, 2026 | 152.00 | 156.95 | 149.00 | 150.25 | 148.30 | -1.15% | 492 |
| Sep 7, 2026 | 149.95 | 152.10 | 149.95 | 152.00 | 150.02 | 5.34% | 890 |
| Sep 4, 2026 | 150.30 | 150.30 | 143.00 | 144.30 | 142.42 | -3.22% | 4,734 |
| Sep 3, 2026 | 152.40 | 152.40 | 148.50 | 149.10 | 147.16 | -3.78% | 5,036 |
| Sep 2, 2026 | 154.75 | 154.95 | 151.90 | 154.95 | 152.93 | 1.51% | 357 |
| Sep 1, 2026 | 160.55 | 160.55 | 148.00 | 152.65 | 150.66 | -1.58% | 3,672 |
| Aug 31, 2026 | 167.65 | 175.75 | 152.50 | 155.10 | 153.08 | -9.30% | 14,687 |
| Aug 28, 2026 | 163.80 | 177.75 | 162.60 | 171.00 | 168.78 | 0.71% | 1,857 |
| Aug 27, 2026 | 170.00 | 171.35 | 165.30 | 169.80 | 167.59 | -1.37% | 482 |
| Aug 26, 2026 | 176.50 | 177.50 | 163.50 | 172.15 | 169.91 | 5.52% | 1,199 |
| Aug 25, 2026 | 173.00 | 173.00 | 162.00 | 163.15 | 161.03 | -0.82% | 705 |
| Aug 24, 2026 | 169.45 | 169.45 | 164.50 | 164.50 | 162.36 | 0.34% | 180 |
| Aug 21, 2026 | 169.75 | 169.75 | 163.50 | 163.95 | 161.82 | 0.03% | 1,036 |
| Aug 20, 2026 | 170.00 | 178.85 | 159.65 | 163.90 | 161.77 | -3.59% | 4,963 |
| Aug 19, 2026 | 165.75 | 174.90 | 165.10 | 170.00 | 167.79 | 3.53% | 5,546 |
| Aug 18, 2026 | 169.00 | 170.00 | 161.10 | 164.20 | 162.06 | 0.77% | 4,118 |
| Aug 17, 2026 | 158.00 | 165.00 | 158.00 | 162.95 | 160.83 | 3.26% | 2,332 |
| Aug 14, 2026 | 160.00 | 160.00 | 156.25 | 157.80 | 155.75 | -0.41% | 2,421 |
| Aug 13, 2026 | 159.80 | 159.80 | 156.00 | 158.45 | 156.39 | 1.44% | 2,900 |
| Aug 12, 2026 | 159.90 | 160.00 | 155.70 | 156.20 | 154.17 | 0.10% | 4,730 |
| Aug 11, 2026 | 153.10 | 159.80 | 153.10 | 156.05 | 154.02 | 4.03% | 3,571 |
| Aug 10, 2026 | 150.00 | 154.90 | 150.00 | 150.00 | 148.05 | -0.27% | 1,929 |
| Aug 7, 2026 | 153.00 | 160.00 | 150.00 | 150.40 | 148.44 | 0.97% | 3,764 |
| Aug 6, 2026 | 151.80 | 151.80 | 144.50 | 148.95 | 147.01 | 4.60% | 2,080 |
| Aug 5, 2026 | 139.80 | 143.70 | 139.80 | 142.40 | 140.55 | 2.08% | 1,252 |
| Aug 4, 2026 | 143.90 | 145.00 | 138.00 | 139.50 | 137.68 | 3.18% | 1,847 |
| Aug 3, 2026 | 139.00 | 139.35 | 135.00 | 135.20 | 133.44 | -0.52% | 4,831 |
| Jul 31, 2026 | 142.00 | 142.00 | 135.00 | 135.90 | 134.13 | -1.34% | 5,292 |
| Jul 30, 2026 | 142.95 | 145.00 | 137.00 | 137.75 | 135.96 | -1.33% | 3,410 |
| Jul 29, 2026 | 149.00 | 149.00 | 135.50 | 139.60 | 137.78 | -6.31% | 6,970 |
| Jul 28, 2026 | 150.00 | 153.40 | 148.00 | 149.00 | 147.06 | -1.97% | 1,346 |
| Jul 27, 2026 | 151.10 | 154.50 | 150.00 | 152.00 | 150.02 | 0.63% | 377 |