Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 4,601.00
-60.85 (-1.31%)
At close: Aug 29, 2025
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,683.90 | 4,724.90 | 4,587.25 | 4,601.00 | 4,601.00 | -1.31% | 10,615 |
| Aug 28, 2025 | 4,734.00 | 4,875.00 | 4,643.00 | 4,661.85 | 4,661.85 | -2.33% | 19,596 |
| Aug 26, 2025 | 4,806.00 | 4,806.00 | 4,761.00 | 4,773.00 | 4,773.00 | -0.69% | 10,534 |
| Aug 25, 2025 | 4,898.00 | 4,899.00 | 4,790.00 | 4,806.15 | 4,806.15 | -0.74% | 13,412 |
| Aug 22, 2025 | 4,820.00 | 4,875.00 | 4,780.00 | 4,842.00 | 4,842.00 | 1.07% | 11,801 |
| Aug 21, 2025 | 4,800.00 | 4,831.10 | 4,718.00 | 4,790.95 | 4,790.95 | -0.83% | 26,909 |
| Aug 20, 2025 | 4,950.00 | 4,994.95 | 4,786.60 | 4,831.10 | 4,831.10 | -2.26% | 20,990 |
| Aug 19, 2025 | 4,928.00 | 4,962.45 | 4,910.00 | 4,942.90 | 4,942.90 | -0.39% | 10,580 |
| Aug 18, 2025 | 4,910.00 | 5,040.00 | 4,910.00 | 4,962.45 | 4,962.45 | 1.81% | 12,052 |
| Aug 14, 2025 | 4,974.65 | 5,035.00 | 4,831.30 | 4,874.05 | 4,874.05 | -2.02% | 22,899 |
| Aug 13, 2025 | 5,200.00 | 5,253.90 | 4,940.00 | 4,974.65 | 4,974.65 | -4.75% | 71,173 |
| Aug 12, 2025 | 5,383.00 | 5,550.00 | 4,911.10 | 5,222.70 | 5,222.70 | -1.08% | 78,572 |
| Aug 11, 2025 | 5,200.00 | 5,341.00 | 5,121.00 | 5,279.55 | 5,279.55 | 2.11% | 13,862 |
| Aug 8, 2025 | 5,176.00 | 5,296.00 | 5,045.00 | 5,170.60 | 5,170.60 | 0.48% | 16,163 |
| Aug 7, 2025 | 5,205.00 | 5,247.95 | 5,000.00 | 5,146.05 | 5,133.55 | -2.62% | 28,696 |
| Aug 6, 2025 | 5,380.00 | 5,380.00 | 5,205.00 | 5,284.50 | 5,271.66 | -0.84% | 22,380 |
| Aug 5, 2025 | 5,426.00 | 5,450.00 | 5,286.75 | 5,329.05 | 5,316.11 | -1.13% | 11,276 |
| Aug 4, 2025 | 5,290.00 | 5,420.00 | 5,201.30 | 5,390.00 | 5,376.91 | 2.11% | 19,863 |
| Aug 1, 2025 | 5,280.50 | 5,370.00 | 5,250.00 | 5,278.40 | 5,265.58 | -0.04% | 17,746 |
| Jul 31, 2025 | 4,823.20 | 5,320.00 | 4,823.20 | 5,280.70 | 5,267.87 | 0.86% | 35,243 |
| Jul 30, 2025 | 5,300.00 | 5,383.95 | 5,131.00 | 5,235.60 | 5,222.88 | -0.47% | 24,327 |
| Jul 29, 2025 | 4,750.00 | 5,281.10 | 4,741.05 | 5,260.50 | 5,247.72 | 9.57% | 37,220 |
| Jul 28, 2025 | 4,875.00 | 4,880.00 | 4,710.00 | 4,801.00 | 4,789.34 | -1.99% | 29,490 |
| Jul 25, 2025 | 5,136.50 | 5,194.90 | 4,801.00 | 4,898.45 | 4,886.55 | -4.64% | 47,751 |
| Jul 24, 2025 | 5,149.00 | 5,195.95 | 5,120.00 | 5,136.85 | 5,124.37 | -0.23% | 8,681 |
| Jul 23, 2025 | 5,190.00 | 5,259.95 | 5,121.00 | 5,148.55 | 5,136.04 | -0.65% | 14,086 |
| Jul 22, 2025 | 5,263.20 | 5,320.00 | 5,150.00 | 5,182.00 | 5,169.41 | -1.05% | 17,901 |
| Jul 21, 2025 | 5,290.00 | 5,350.00 | 5,220.00 | 5,237.00 | 5,224.28 | -1.38% | 17,438 |
| Jul 18, 2025 | 5,399.85 | 5,399.85 | 5,270.00 | 5,310.15 | 5,297.25 | -0.72% | 12,759 |
| Jul 17, 2025 | 5,437.95 | 5,484.00 | 5,300.10 | 5,348.55 | 5,335.56 | -1.16% | 10,855 |
| Jul 16, 2025 | 5,300.00 | 5,509.00 | 5,201.00 | 5,411.55 | 5,398.41 | 1.72% | 17,155 |
| Jul 15, 2025 | 5,365.00 | 5,390.00 | 5,300.00 | 5,319.90 | 5,306.98 | -0.20% | 10,278 |
| Jul 14, 2025 | 5,495.00 | 5,495.00 | 5,235.50 | 5,330.70 | 5,317.75 | -2.05% | 20,992 |
| Jul 11, 2025 | 5,569.95 | 5,569.95 | 5,351.00 | 5,442.15 | 5,428.93 | -2.36% | 17,649 |
| Jul 10, 2025 | 5,640.00 | 5,700.00 | 5,500.25 | 5,573.65 | 5,560.11 | -0.56% | 13,013 |
| Jul 9, 2025 | 5,650.00 | 5,684.90 | 5,551.30 | 5,604.80 | 5,591.19 | -0.45% | 10,818 |
| Jul 8, 2025 | 5,744.90 | 5,767.00 | 5,601.10 | 5,630.20 | 5,616.52 | -0.90% | 15,751 |
| Jul 7, 2025 | 5,624.00 | 5,739.00 | 5,600.00 | 5,681.05 | 5,667.25 | 1.56% | 24,511 |
| Jul 4, 2025 | 5,400.00 | 5,730.30 | 5,383.05 | 5,594.00 | 5,580.41 | 3.82% | 62,293 |
| Jul 3, 2025 | 5,395.00 | 5,395.00 | 5,302.00 | 5,388.30 | 5,375.21 | 0.86% | 15,048 |
| Jul 2, 2025 | 5,289.00 | 5,379.95 | 5,263.00 | 5,342.15 | 5,329.17 | 1.15% | 12,872 |
| Jul 1, 2025 | 5,280.00 | 5,349.90 | 5,270.00 | 5,281.30 | 5,268.47 | 0.05% | 14,671 |
| Jun 30, 2025 | 5,389.00 | 5,418.90 | 5,230.00 | 5,278.65 | 5,265.83 | -1.06% | 20,228 |
| Jun 27, 2025 | 5,300.00 | 5,379.00 | 5,300.00 | 5,335.35 | 5,322.39 | 0.59% | 11,264 |
| Jun 26, 2025 | 5,380.00 | 5,380.00 | 5,290.00 | 5,304.25 | 5,291.37 | -0.29% | 14,780 |
| Jun 25, 2025 | 5,329.00 | 5,355.05 | 5,300.00 | 5,319.60 | 5,306.68 | 1.27% | 12,418 |
| Jun 24, 2025 | 5,331.65 | 5,397.45 | 5,213.15 | 5,252.80 | 5,240.04 | 0.66% | 24,769 |
| Jun 23, 2025 | 5,271.00 | 5,435.00 | 5,149.95 | 5,218.60 | 5,205.92 | -0.98% | 29,299 |
| Jun 20, 2025 | 5,164.95 | 5,330.00 | 5,051.00 | 5,270.35 | 5,257.55 | 2.04% | 26,986 |
| Jun 19, 2025 | 5,316.45 | 5,388.95 | 5,110.00 | 5,165.00 | 5,152.45 | -2.85% | 26,105 |