Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 171.25
-3.65 (-2.09%)
At close: May 21, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 176.50 | 176.50 | 171.00 | 171.25 | 171.25 | -2.09% | 1,797 |
| May 20, 2026 | 172.10 | 176.95 | 172.10 | 174.90 | 174.90 | 1.13% | 95 |
| May 19, 2026 | 163.90 | 181.00 | 156.00 | 172.95 | 172.95 | 11.26% | 3,061 |
| May 18, 2026 | 163.00 | 165.00 | 154.00 | 155.45 | 155.45 | -1.02% | 3,672 |
| May 15, 2026 | 167.80 | 167.80 | 157.00 | 157.05 | 157.05 | -2.15% | 230 |
| May 14, 2026 | 164.45 | 164.80 | 156.30 | 160.50 | 160.50 | -1.89% | 2,765 |
| May 13, 2026 | 170.00 | 170.00 | 163.25 | 163.60 | 163.60 | -0.85% | 1,147 |
| May 12, 2026 | 168.50 | 174.50 | 165.00 | 165.00 | 165.00 | -5.82% | 811 |
| May 11, 2026 | 174.00 | 175.90 | 170.00 | 175.20 | 175.20 | -0.40% | 821 |
| May 8, 2026 | 176.50 | 178.00 | 171.90 | 175.90 | 175.90 | 2.33% | 465 |
| May 7, 2026 | 176.50 | 178.50 | 169.00 | 171.90 | 171.90 | -2.05% | 1,869 |
| May 6, 2026 | 169.70 | 179.00 | 164.05 | 175.50 | 175.50 | 3.42% | 1,066 |
| May 5, 2026 | 176.45 | 177.00 | 165.00 | 169.70 | 169.70 | -0.53% | 1,156 |
| May 4, 2026 | 173.00 | 178.00 | 170.00 | 170.60 | 170.60 | -1.16% | 3,735 |
| Apr 30, 2026 | 170.00 | 178.75 | 166.40 | 172.60 | 172.60 | -0.09% | 2,305 |
| Apr 29, 2026 | 172.05 | 184.50 | 170.00 | 172.75 | 172.75 | -4.56% | 5,683 |
| Apr 28, 2026 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | -0.03% | 219 |
| Apr 27, 2026 | 188.85 | 188.85 | 175.00 | 181.05 | 181.05 | 0.11% | 830 |
| Apr 24, 2026 | 193.90 | 193.90 | 180.00 | 180.85 | 180.85 | -2.45% | 2,068 |
| Apr 23, 2026 | 189.95 | 189.95 | 184.00 | 185.40 | 185.40 | -2.40% | 589 |
| Apr 22, 2026 | 197.00 | 197.00 | 185.00 | 189.95 | 189.95 | 2.68% | 392 |
| Apr 21, 2026 | 197.00 | 197.00 | 181.00 | 185.00 | 185.00 | -3.52% | 1,264 |
| Apr 20, 2026 | 183.50 | 193.75 | 183.50 | 191.75 | 191.75 | 3.09% | 594 |
| Apr 17, 2026 | 185.55 | 187.45 | 181.00 | 186.00 | 186.00 | 0.76% | 1,355 |
| Apr 16, 2026 | 191.00 | 191.00 | 181.00 | 184.60 | 184.60 | -1.86% | 3,124 |
| Apr 15, 2026 | 188.85 | 190.00 | 181.00 | 188.10 | 188.10 | 4.27% | 4,793 |
| Apr 13, 2026 | 178.00 | 181.00 | 176.00 | 180.40 | 180.40 | -0.66% | 522 |
| Apr 10, 2026 | 188.80 | 188.80 | 178.25 | 181.60 | 181.60 | -1.04% | 1,810 |
| Apr 9, 2026 | 188.75 | 188.75 | 175.00 | 183.50 | 183.50 | 2.97% | 1,655 |
| Apr 8, 2026 | 182.00 | 182.00 | 170.50 | 178.20 | 178.20 | 6.99% | 8,994 |
| Apr 7, 2026 | 158.90 | 169.65 | 158.90 | 166.55 | 166.55 | 4.09% | 1,031 |
| Apr 6, 2026 | 154.60 | 180.15 | 154.60 | 160.00 | 160.00 | 6.56% | 7,100 |
| Apr 2, 2026 | 145.00 | 155.65 | 141.00 | 150.15 | 150.15 | 2.91% | 2,790 |
| Apr 1, 2026 | 136.80 | 158.50 | 136.80 | 145.90 | 145.90 | 10.36% | 925 |
| Mar 30, 2026 | 145.00 | 145.00 | 130.00 | 132.20 | 132.20 | -8.67% | 13,874 |
| Mar 27, 2026 | 154.50 | 154.85 | 141.10 | 144.75 | 144.75 | -5.42% | 7,904 |
| Mar 25, 2026 | 154.05 | 159.15 | 150.35 | 153.05 | 153.05 | -0.65% | 11,324 |
| Mar 24, 2026 | 154.45 | 157.85 | 150.10 | 154.05 | 154.05 | 1.18% | 1,483 |
| Mar 23, 2026 | 161.50 | 161.50 | 151.10 | 152.25 | 152.25 | -6.68% | 8,134 |
| Mar 20, 2026 | 164.95 | 167.65 | 163.00 | 163.15 | 163.15 | 0.90% | 2,333 |
| Mar 19, 2026 | 164.60 | 167.00 | 155.10 | 161.70 | 161.70 | -2.71% | 8,686 |
| Mar 18, 2026 | 162.80 | 166.35 | 162.55 | 166.20 | 166.20 | 2.03% | 5,089 |
| Mar 17, 2026 | 157.50 | 166.80 | 152.50 | 162.90 | 162.90 | 3.53% | 22,327 |
| Mar 16, 2026 | 160.00 | 162.00 | 151.95 | 157.35 | 157.35 | -0.54% | 43,905 |
| Mar 13, 2026 | 174.90 | 176.95 | 155.65 | 158.20 | 158.20 | -7.40% | 7,797 |
| Mar 12, 2026 | 166.00 | 175.00 | 164.80 | 170.85 | 170.85 | 4.82% | 2,313 |
| Mar 11, 2026 | 164.90 | 165.50 | 163.00 | 163.00 | 163.00 | -1.27% | 25,162 |
| Mar 10, 2026 | 162.80 | 169.90 | 160.00 | 165.10 | 165.10 | 2.74% | 3,880 |
| 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 |