Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 3,620.40
-180.10 (-4.74%)
At close: Mar 27, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,790.00 | 3,835.15 | 3,595.00 | 3,620.40 | 3,620.40 | -4.74% | 7,158 |
| Mar 25, 2026 | 3,802.50 | 3,870.35 | 3,790.00 | 3,800.50 | 3,800.50 | 0.65% | 6,315 |
| Mar 24, 2026 | 3,804.20 | 3,938.55 | 3,745.65 | 3,775.85 | 3,775.85 | 0.07% | 5,712 |
| Mar 23, 2026 | 3,969.50 | 3,969.50 | 3,732.80 | 3,773.35 | 3,773.35 | -5.00% | 3,867 |
| Mar 20, 2026 | 3,999.95 | 4,080.00 | 3,931.10 | 3,971.90 | 3,971.90 | 1.94% | 3,266 |
| Mar 19, 2026 | 4,000.00 | 4,026.70 | 3,859.95 | 3,896.35 | 3,896.35 | -3.07% | 2,983 |
| Mar 18, 2026 | 3,999.00 | 4,080.00 | 3,960.00 | 4,019.65 | 4,019.65 | 1.36% | 3,450 |
| Mar 17, 2026 | 3,756.05 | 4,025.95 | 3,756.05 | 3,965.65 | 3,965.65 | 6.01% | 7,405 |
| Mar 16, 2026 | 3,740.35 | 3,780.00 | 3,605.00 | 3,740.80 | 3,740.80 | 0.03% | 60,125 |
| Mar 13, 2026 | 3,753.80 | 3,837.85 | 3,660.75 | 3,739.65 | 3,739.65 | -2.46% | 3,341 |
| Mar 12, 2026 | 3,839.90 | 3,893.90 | 3,749.85 | 3,834.00 | 3,834.00 | -0.74% | 2,041 |
| Mar 11, 2026 | 3,811.35 | 4,001.00 | 3,811.35 | 3,862.50 | 3,862.50 | 0.54% | 6,926 |
| Mar 10, 2026 | 3,847.35 | 3,869.50 | 3,722.00 | 3,841.75 | 3,841.75 | 4.43% | 3,438 |
| Mar 9, 2026 | 3,690.05 | 3,745.95 | 3,636.65 | 3,678.65 | 3,678.65 | -3.49% | 5,180 |
| Mar 6, 2026 | 3,750.00 | 3,923.55 | 3,750.00 | 3,811.50 | 3,811.50 | -0.84% | 2,447 |
| Mar 5, 2026 | 3,718.60 | 3,865.00 | 3,718.60 | 3,843.60 | 3,843.60 | 3.36% | 3,136 |
| Mar 4, 2026 | 3,880.00 | 3,921.65 | 3,682.00 | 3,718.55 | 3,718.55 | -6.78% | 11,556 |
| Mar 2, 2026 | 3,750.05 | 4,074.05 | 3,750.05 | 3,989.00 | 3,989.00 | -1.13% | 8,515 |
| Feb 27, 2026 | 3,879.00 | 4,199.80 | 3,830.55 | 4,034.55 | 4,034.55 | 3.98% | 13,681 |
| Feb 26, 2026 | 3,780.00 | 3,942.95 | 3,780.00 | 3,880.00 | 3,880.00 | 3.19% | 4,401 |
| Feb 25, 2026 | 3,794.30 | 3,830.00 | 3,698.40 | 3,759.95 | 3,759.95 | -0.07% | 3,763 |
| Feb 24, 2026 | 3,839.95 | 3,852.45 | 3,675.00 | 3,762.45 | 3,762.45 | -2.10% | 3,386 |
| Feb 23, 2026 | 3,920.00 | 4,080.00 | 3,825.00 | 3,843.25 | 3,843.25 | -1.38% | 3,701 |
| Feb 20, 2026 | 3,896.05 | 3,924.50 | 3,862.90 | 3,897.00 | 3,897.00 | 0.02% | 1,680 |
| Feb 19, 2026 | 4,070.15 | 4,070.15 | 3,870.00 | 3,896.05 | 3,896.05 | -3.85% | 3,002 |
| Feb 18, 2026 | 3,912.90 | 4,099.00 | 3,912.90 | 4,052.10 | 4,052.10 | 3.56% | 3,971 |
| Feb 17, 2026 | 3,800.00 | 3,958.45 | 3,780.00 | 3,912.80 | 3,912.80 | 2.75% | 3,093 |
| Feb 16, 2026 | 3,810.70 | 3,917.95 | 3,780.00 | 3,808.05 | 3,808.05 | -0.40% | 2,423 |
| Feb 13, 2026 | 3,826.15 | 3,935.00 | 3,801.25 | 3,823.40 | 3,823.40 | -2.62% | 2,114 |
| Feb 12, 2026 | 4,044.90 | 4,044.90 | 3,881.85 | 3,926.45 | 3,926.45 | -2.27% | 2,951 |
| Feb 11, 2026 | 4,187.95 | 4,187.95 | 3,993.00 | 4,017.85 | 4,017.85 | -2.52% | 3,372 |
| Feb 10, 2026 | 4,079.10 | 4,175.00 | 4,017.05 | 4,121.85 | 4,121.85 | 1.08% | 5,056 |
| Feb 9, 2026 | 3,899.95 | 4,131.00 | 3,875.35 | 4,078.00 | 4,078.00 | 6.63% | 10,273 |
| Feb 6, 2026 | 3,888.80 | 3,934.10 | 3,800.00 | 3,824.60 | 3,824.60 | -2.85% | 3,420 |
| Feb 5, 2026 | 4,085.00 | 4,085.00 | 3,907.70 | 3,936.65 | 3,936.65 | -3.27% | 3,625 |
| Feb 4, 2026 | 3,980.00 | 4,095.00 | 3,873.55 | 4,069.75 | 4,069.75 | 2.12% | 12,618 |
| Feb 3, 2026 | 3,899.95 | 4,005.00 | 3,769.00 | 3,985.25 | 3,985.25 | 12.07% | 24,831 |
| Feb 2, 2026 | 3,188.85 | 3,600.00 | 3,182.30 | 3,556.00 | 3,556.00 | 11.48% | 30,851 |
| Feb 1, 2026 | 3,251.05 | 3,309.00 | 3,108.75 | 3,189.75 | 3,189.75 | -5.91% | 9,769 |
| Jan 30, 2026 | 3,579.10 | 3,610.00 | 3,333.60 | 3,389.95 | 3,389.95 | -5.66% | 11,444 |
| Jan 29, 2026 | 3,397.95 | 3,698.00 | 3,209.40 | 3,593.15 | 3,593.15 | 4.62% | 11,155 |
| Jan 28, 2026 | 2,921.95 | 3,485.00 | 2,921.95 | 3,434.55 | 3,434.55 | 17.54% | 23,755 |
| Jan 27, 2026 | 2,960.00 | 2,966.00 | 2,851.25 | 2,921.95 | 2,921.95 | -1.34% | 5,815 |
| 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 |