Skip to main content
logo
Shilchar Technologies Limited (BOM:531201)
India flag India · Delayed Price · Currency is INR
3,811.50
-32.10 (-0.84%)
At close: Mar 6, 2026

Shilchar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,750.003,923.553,750.003,811.503,811.50-0.84%2,447
Mar 5, 20263,718.603,865.003,718.603,843.603,843.603.36%3,136
Mar 4, 20263,880.003,921.653,682.003,718.553,718.55-6.78%11,556
Mar 2, 20263,750.054,074.053,750.053,989.003,989.00-1.13%8,515
Feb 27, 20263,879.004,199.803,830.554,034.554,034.553.98%13,681
Feb 26, 20263,780.003,942.953,780.003,880.003,880.003.19%4,401
Feb 25, 20263,794.303,830.003,698.403,759.953,759.95-0.07%3,763
Feb 24, 20263,839.953,852.453,675.003,762.453,762.45-2.10%3,386
Feb 23, 20263,920.004,080.003,825.003,843.253,843.25-1.38%3,701
Feb 20, 20263,896.053,924.503,862.903,897.003,897.000.02%1,680
Feb 19, 20264,070.154,070.153,870.003,896.053,896.05-3.85%3,002
Feb 18, 20263,912.904,099.003,912.904,052.104,052.103.56%3,971
Feb 17, 20263,800.003,958.453,780.003,912.803,912.802.75%3,093
Feb 16, 20263,810.703,917.953,780.003,808.053,808.05-0.40%2,423
Feb 13, 20263,826.153,935.003,801.253,823.403,823.40-2.62%2,114
Feb 12, 20264,044.904,044.903,881.853,926.453,926.45-2.27%2,951
Feb 11, 20264,187.954,187.953,993.004,017.854,017.85-2.52%3,372
Feb 10, 20264,079.104,175.004,017.054,121.854,121.851.08%5,056
Feb 9, 20263,899.954,131.003,875.354,078.004,078.006.63%10,273
Feb 6, 20263,888.803,934.103,800.003,824.603,824.60-2.85%3,420
Feb 5, 20264,085.004,085.003,907.703,936.653,936.65-3.27%3,625
Feb 4, 20263,980.004,095.003,873.554,069.754,069.752.12%12,618
Feb 3, 20263,899.954,005.003,769.003,985.253,985.2512.07%24,831
Feb 2, 20263,188.853,600.003,182.303,556.003,556.0011.48%30,851
Feb 1, 20263,251.053,309.003,108.753,189.753,189.75-5.91%9,769
Jan 30, 20263,579.103,610.003,333.603,389.953,389.95-5.66%11,444
Jan 29, 20263,397.953,698.003,209.403,593.153,593.154.62%11,155
Jan 28, 20262,921.953,485.002,921.953,434.553,434.5517.54%23,755
Jan 27, 20262,960.002,966.002,851.252,921.952,921.95-1.34%5,815
Jan 23, 20263,030.003,058.002,940.002,961.552,961.55-2.74%4,366
Jan 22, 20263,050.003,148.553,021.303,045.003,045.001.56%4,716
Jan 21, 20262,990.003,065.002,900.002,998.352,998.35-0.16%7,882
Jan 20, 20263,164.753,164.752,989.803,003.203,003.20-5.13%8,047
Jan 19, 20263,236.003,243.203,150.003,165.503,165.50-2.18%3,740
Jan 16, 20263,329.303,344.703,212.753,236.003,236.00-2.80%5,564
Jan 14, 20263,222.003,410.003,211.403,329.253,329.253.94%9,469
Jan 13, 20263,245.903,411.803,187.303,203.053,203.051.54%11,082
Jan 12, 20263,389.953,402.003,135.003,154.403,154.40-7.09%11,304
Jan 9, 20263,654.753,799.003,310.003,395.003,395.00-8.35%22,876
Jan 8, 20263,788.053,821.153,675.003,704.303,704.30-2.03%3,038
Jan 7, 20263,751.003,820.053,736.853,781.153,781.150.86%1,771
Jan 6, 20263,810.053,820.003,729.003,748.903,748.90-1.21%1,790
Jan 5, 20263,891.053,891.053,775.003,795.003,795.00-1.18%3,435
Jan 2, 20263,833.953,878.603,830.003,840.303,840.300.17%1,747
Jan 1, 20263,829.953,881.753,823.503,833.953,833.950.24%1,058
Dec 31, 20253,814.603,853.403,802.003,824.803,824.800.05%1,229
Dec 30, 20253,840.053,877.553,814.603,823.053,823.05-0.29%1,751
Dec 29, 20253,943.703,944.603,822.503,834.103,834.10-2.80%2,730
Dec 26, 20254,012.904,031.903,935.803,944.603,944.60-1.70%2,902
Dec 24, 20253,984.604,099.753,939.004,012.854,012.850.71%4,297