Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 3,003.20
-162.30 (-5.13%)
At close: Jan 20, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,030.00 | 3,058.00 | 2,940.00 | 2,961.55 | 2,961.55 | -2.74% | 4,366 |
| Jan 22, 2026 | 3,050.00 | 3,148.55 | 3,021.30 | 3,045.00 | 3,045.00 | 1.56% | 4,716 |
| Jan 21, 2026 | 2,990.00 | 3,065.00 | 2,900.00 | 2,998.35 | 2,998.35 | -0.16% | 7,882 |
| Jan 20, 2026 | 3,164.75 | 3,164.75 | 2,989.80 | 3,003.20 | 3,003.20 | -5.13% | 8,047 |
| Jan 19, 2026 | 3,236.00 | 3,243.20 | 3,150.00 | 3,165.50 | 3,165.50 | -2.18% | 3,740 |
| Jan 16, 2026 | 3,329.30 | 3,344.70 | 3,212.75 | 3,236.00 | 3,236.00 | -2.80% | 5,564 |
| Jan 14, 2026 | 3,222.00 | 3,410.00 | 3,211.40 | 3,329.25 | 3,329.25 | 3.94% | 9,469 |
| Jan 13, 2026 | 3,245.90 | 3,411.80 | 3,187.30 | 3,203.05 | 3,203.05 | 1.54% | 11,082 |
| Jan 12, 2026 | 3,389.95 | 3,402.00 | 3,135.00 | 3,154.40 | 3,154.40 | -7.09% | 11,304 |
| Jan 9, 2026 | 3,654.75 | 3,799.00 | 3,310.00 | 3,395.00 | 3,395.00 | -8.35% | 22,876 |
| Jan 8, 2026 | 3,788.05 | 3,821.15 | 3,675.00 | 3,704.30 | 3,704.30 | -2.03% | 3,038 |
| Jan 7, 2026 | 3,751.00 | 3,820.05 | 3,736.85 | 3,781.15 | 3,781.15 | 0.86% | 1,771 |
| Jan 6, 2026 | 3,810.05 | 3,820.00 | 3,729.00 | 3,748.90 | 3,748.90 | -1.21% | 1,790 |
| Jan 5, 2026 | 3,891.05 | 3,891.05 | 3,775.00 | 3,795.00 | 3,795.00 | -1.18% | 3,435 |
| Jan 2, 2026 | 3,833.95 | 3,878.60 | 3,830.00 | 3,840.30 | 3,840.30 | 0.17% | 1,747 |
| Jan 1, 2026 | 3,829.95 | 3,881.75 | 3,823.50 | 3,833.95 | 3,833.95 | 0.24% | 1,058 |
| Dec 31, 2025 | 3,814.60 | 3,853.40 | 3,802.00 | 3,824.80 | 3,824.80 | 0.05% | 1,229 |
| Dec 30, 2025 | 3,840.05 | 3,877.55 | 3,814.60 | 3,823.05 | 3,823.05 | -0.29% | 1,751 |
| Dec 29, 2025 | 3,943.70 | 3,944.60 | 3,822.50 | 3,834.10 | 3,834.10 | -2.80% | 2,730 |
| Dec 26, 2025 | 4,012.90 | 4,031.90 | 3,935.80 | 3,944.60 | 3,944.60 | -1.70% | 2,902 |
| Dec 24, 2025 | 3,984.60 | 4,099.75 | 3,939.00 | 4,012.85 | 4,012.85 | 0.71% | 4,297 |
| Dec 23, 2025 | 3,964.00 | 4,029.00 | 3,902.00 | 3,984.60 | 3,984.60 | 0.57% | 1,907 |
| Dec 22, 2025 | 3,965.65 | 4,050.00 | 3,937.25 | 3,961.95 | 3,961.95 | 0.92% | 3,198 |
| Dec 19, 2025 | 3,903.75 | 3,965.60 | 3,871.35 | 3,925.70 | 3,925.70 | 0.97% | 1,612 |
| Dec 18, 2025 | 3,940.70 | 3,940.70 | 3,825.15 | 3,887.85 | 3,887.85 | -2.15% | 3,690 |
| Dec 17, 2025 | 4,055.25 | 4,055.25 | 3,940.65 | 3,973.20 | 3,973.20 | -1.66% | 2,118 |
| Dec 16, 2025 | 4,088.00 | 4,099.00 | 3,971.00 | 4,040.35 | 4,040.35 | 0.87% | 3,016 |
| Dec 15, 2025 | 4,000.50 | 4,047.40 | 3,979.50 | 4,005.55 | 4,005.55 | -0.27% | 3,098 |
| Dec 12, 2025 | 4,023.00 | 4,089.95 | 4,000.10 | 4,016.20 | 4,016.20 | -1.10% | 3,012 |
| Dec 11, 2025 | 3,960.00 | 4,082.00 | 3,930.00 | 4,060.85 | 4,060.85 | 2.19% | 5,112 |
| Dec 10, 2025 | 4,078.75 | 4,078.75 | 3,950.00 | 3,973.95 | 3,973.95 | -0.81% | 4,137 |
| Dec 9, 2025 | 3,760.00 | 4,048.05 | 3,685.00 | 4,006.45 | 4,006.45 | 5.36% | 10,285 |
| Dec 8, 2025 | 4,000.05 | 4,029.85 | 3,776.15 | 3,802.55 | 3,802.55 | -4.18% | 9,622 |
| Dec 5, 2025 | 3,726.05 | 4,128.00 | 3,726.05 | 3,968.55 | 3,968.55 | 4.96% | 20,015 |
| Dec 4, 2025 | 3,861.05 | 3,912.30 | 3,760.05 | 3,780.95 | 3,780.95 | -2.59% | 6,698 |
| Dec 3, 2025 | 4,005.10 | 4,032.00 | 3,865.00 | 3,881.35 | 3,881.35 | -2.75% | 5,713 |
| Dec 2, 2025 | 4,064.70 | 4,093.20 | 3,977.00 | 3,991.00 | 3,991.00 | -1.81% | 8,883 |
| Dec 1, 2025 | 4,129.90 | 4,138.70 | 4,049.00 | 4,064.70 | 4,064.70 | -1.58% | 5,176 |
| Nov 28, 2025 | 4,070.55 | 4,197.95 | 4,070.55 | 4,129.90 | 4,129.90 | 0.30% | 4,936 |
| Nov 27, 2025 | 4,130.45 | 4,223.10 | 4,021.40 | 4,117.40 | 4,117.40 | -0.27% | 7,474 |
| Nov 26, 2025 | 4,155.05 | 4,200.05 | 4,119.75 | 4,128.50 | 4,128.50 | -1.13% | 8,674 |
| Nov 25, 2025 | 4,170.05 | 4,284.75 | 4,150.00 | 4,175.65 | 4,175.65 | -0.22% | 4,460 |
| Nov 24, 2025 | 4,254.00 | 4,279.90 | 4,170.00 | 4,184.80 | 4,184.80 | -1.29% | 6,102 |
| Nov 21, 2025 | 4,310.00 | 4,311.95 | 4,205.30 | 4,239.30 | 4,239.30 | -0.91% | 11,150 |
| Nov 20, 2025 | 4,254.00 | 4,315.00 | 4,254.00 | 4,278.25 | 4,278.25 | -0.11% | 6,636 |
| Nov 19, 2025 | 4,283.00 | 4,329.00 | 4,268.00 | 4,283.10 | 4,283.10 | -0.64% | 13,059 |
| Nov 18, 2025 | 4,351.05 | 4,385.00 | 4,300.10 | 4,310.50 | 4,310.50 | -0.96% | 7,325 |
| Nov 17, 2025 | 4,379.95 | 4,422.55 | 4,282.05 | 4,352.10 | 4,352.10 | -0.64% | 8,623 |
| Nov 14, 2025 | 4,287.95 | 4,440.00 | 4,250.00 | 4,379.95 | 4,379.95 | 2.14% | 14,644 |
| Nov 13, 2025 | 4,400.00 | 4,410.00 | 4,265.00 | 4,288.30 | 4,288.30 | -2.19% | 12,351 |