Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 142.40
+8.40 (6.27%)
At close: Nov 9, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 133.15 | 145.00 | 133.00 | 142.40 | 142.40 | 6.27% | 2,831 |
| Nov 8, 2026 | 143.45 | 143.45 | 131.00 | 134.00 | 134.00 | -1.51% | 418 |
| Nov 6, 2026 | 132.10 | 136.95 | 129.15 | 136.05 | 136.05 | 0.04% | 4,520 |
| Nov 5, 2026 | 136.50 | 137.00 | 132.20 | 136.00 | 136.00 | 5.34% | 6,124 |
| Nov 4, 2026 | 133.05 | 133.05 | 127.05 | 129.10 | 129.10 | -2.20% | 5,424 |
| Nov 3, 2026 | 149.00 | 149.00 | 130.00 | 132.00 | 132.00 | 3.53% | 4,390 |
| Nov 2, 2026 | 129.60 | 131.80 | 126.60 | 127.50 | 127.50 | -1.66% | 1,936 |
| Oct 30, 2026 | 130.15 | 132.50 | 129.00 | 129.65 | 129.65 | -1.44% | 514 |
| Oct 29, 2026 | 133.15 | 134.80 | 126.40 | 131.55 | 131.55 | -1.09% | 6,907 |
| Oct 28, 2026 | 134.25 | 134.25 | 132.15 | 133.00 | 133.00 | -0.89% | 323 |
| Oct 27, 2026 | 141.95 | 141.95 | 132.50 | 134.20 | 134.20 | -2.01% | 1,141 |
| Oct 26, 2026 | 139.00 | 139.00 | 132.00 | 136.95 | 136.95 | 4.62% | 619 |
| Oct 23, 2026 | 132.15 | 137.00 | 125.70 | 130.90 | 130.90 | -6.63% | 2,211 |
| Oct 22, 2026 | 138.85 | 144.95 | 130.20 | 140.20 | 140.20 | -4.98% | 1,083 |
| Oct 19, 2026 | 149.95 | 149.95 | 140.60 | 147.55 | 147.55 | 1.76% | 1,854 |
| Oct 16, 2026 | 141.00 | 150.70 | 141.00 | 145.00 | 145.00 | -1.36% | 8 |
| Oct 15, 2026 | 147.90 | 147.95 | 146.00 | 147.00 | 147.00 | 2.08% | 79 |
| Oct 14, 2026 | 149.00 | 149.00 | 143.20 | 144.00 | 144.00 | -3.36% | 1,252 |
| Oct 13, 2026 | 149.80 | 152.00 | 147.40 | 149.00 | 149.00 | 0.37% | 432 |
| Oct 12, 2026 | 140.20 | 148.80 | 140.20 | 148.45 | 148.45 | 3.81% | 65 |
| Oct 9, 2026 | 141.00 | 146.70 | 141.00 | 143.00 | 143.00 | 0.14% | 674 |
| Oct 8, 2026 | 141.55 | 143.95 | 140.30 | 142.80 | 142.80 | -2.86% | 291 |
| Oct 7, 2026 | 150.00 | 150.00 | 144.70 | 147.00 | 147.00 | 1.24% | 377 |
| 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 |