Shilp Gravures Limited (BOM:513709)
India · Delayed Price · Currency is INR 156.40
+0.10 (0.06%)
At close: Jun 19, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 161.55 | 161.55 | 153.05 | 156.40 | 156.40 | 0.06% | 1,362 |
| Jun 18, 2026 | 159.95 | 162.00 | 153.75 | 156.30 | 156.30 | -0.89% | 5,314 |
| Jun 17, 2026 | 150.10 | 162.00 | 150.00 | 157.70 | 157.70 | 2.80% | 4,433 |
| Jun 16, 2026 | 150.25 | 155.00 | 148.00 | 153.40 | 153.40 | 0.69% | 529 |
| Jun 15, 2026 | 142.35 | 152.40 | 142.35 | 152.35 | 152.35 | 5.95% | 8,308 |
| Jun 12, 2026 | 145.90 | 146.00 | 141.50 | 143.80 | 143.80 | 0.45% | 3,056 |
| Jun 11, 2026 | 144.95 | 145.00 | 143.15 | 143.15 | 143.15 | 0.03% | 663 |
| Jun 10, 2026 | 150.00 | 150.00 | 141.25 | 143.10 | 143.10 | -2.75% | 4,473 |
| Jun 9, 2026 | 152.40 | 158.80 | 145.00 | 147.15 | 147.15 | -1.04% | 2,305 |
| Jun 8, 2026 | 159.35 | 159.35 | 147.15 | 148.70 | 148.70 | -0.80% | 1,724 |
| Jun 5, 2026 | 150.25 | 155.40 | 147.05 | 149.90 | 149.90 | -3.17% | 5,550 |
| Jun 4, 2026 | 164.00 | 164.00 | 147.00 | 154.80 | 154.80 | 1.57% | 4,604 |
| Jun 3, 2026 | 152.00 | 154.00 | 146.20 | 152.40 | 152.40 | 0.93% | 2,721 |
| Jun 2, 2026 | 150.00 | 156.80 | 149.70 | 151.00 | 151.00 | 0.47% | 1,729 |
| Jun 1, 2026 | 154.60 | 159.85 | 145.40 | 150.30 | 150.30 | -1.54% | 1,918 |
| May 29, 2026 | 152.60 | 163.85 | 150.85 | 152.65 | 152.65 | -1.93% | 3,047 |
| May 27, 2026 | 165.90 | 166.00 | 151.50 | 155.65 | 155.65 | -1.67% | 2,323 |
| May 26, 2026 | 161.15 | 163.90 | 157.30 | 158.30 | 158.30 | -2.28% | 2,386 |
| May 25, 2026 | 169.95 | 170.00 | 158.20 | 162.00 | 162.00 | -5.24% | 6,273 |
| May 22, 2026 | 173.00 | 182.80 | 165.10 | 170.95 | 170.95 | -0.18% | 395 |
| 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 |