Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 5,278.40
-2.30 (-0.04%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,280.50 | 5,370.00 | 5,250.00 | 5,278.40 | 5,278.40 | -0.04% | 17,746 |
| Jul 31, 2025 | 4,823.20 | 5,320.00 | 4,823.20 | 5,280.70 | 5,280.70 | 0.86% | 35,243 |
| Jul 30, 2025 | 5,300.00 | 5,383.95 | 5,131.00 | 5,235.60 | 5,235.60 | -0.47% | 24,327 |
| Jul 29, 2025 | 4,750.00 | 5,281.10 | 4,741.05 | 5,260.50 | 5,260.50 | 9.57% | 37,220 |
| Jul 28, 2025 | 4,875.00 | 4,880.00 | 4,710.00 | 4,801.00 | 4,801.00 | -1.99% | 29,490 |
| Jul 25, 2025 | 5,136.50 | 5,194.90 | 4,801.00 | 4,898.45 | 4,898.45 | -4.64% | 47,751 |
| Jul 24, 2025 | 5,149.00 | 5,195.95 | 5,120.00 | 5,136.85 | 5,136.85 | -0.23% | 8,681 |
| Jul 23, 2025 | 5,190.00 | 5,259.95 | 5,121.00 | 5,148.55 | 5,148.55 | -0.65% | 14,086 |
| Jul 22, 2025 | 5,263.20 | 5,320.00 | 5,150.00 | 5,182.00 | 5,182.00 | -1.05% | 17,901 |
| Jul 21, 2025 | 5,290.00 | 5,350.00 | 5,220.00 | 5,237.00 | 5,237.00 | -1.38% | 17,438 |
| Jul 18, 2025 | 5,399.85 | 5,399.85 | 5,270.00 | 5,310.15 | 5,310.15 | -0.72% | 12,759 |
| Jul 17, 2025 | 5,437.95 | 5,484.00 | 5,300.10 | 5,348.55 | 5,348.55 | -1.16% | 10,855 |
| Jul 16, 2025 | 5,300.00 | 5,509.00 | 5,201.00 | 5,411.55 | 5,411.55 | 1.72% | 17,155 |
| Jul 15, 2025 | 5,365.00 | 5,390.00 | 5,300.00 | 5,319.90 | 5,319.90 | -0.20% | 10,278 |
| Jul 14, 2025 | 5,495.00 | 5,495.00 | 5,235.50 | 5,330.70 | 5,330.70 | -2.05% | 20,992 |
| Jul 11, 2025 | 5,569.95 | 5,569.95 | 5,351.00 | 5,442.15 | 5,442.15 | -2.36% | 17,649 |
| Jul 10, 2025 | 5,640.00 | 5,700.00 | 5,500.25 | 5,573.65 | 5,573.65 | -0.56% | 13,013 |
| Jul 9, 2025 | 5,650.00 | 5,684.90 | 5,551.30 | 5,604.80 | 5,604.80 | -0.45% | 10,818 |
| Jul 8, 2025 | 5,744.90 | 5,767.00 | 5,601.10 | 5,630.20 | 5,630.20 | -0.90% | 15,751 |
| Jul 7, 2025 | 5,624.00 | 5,739.00 | 5,600.00 | 5,681.05 | 5,681.05 | 1.56% | 24,511 |
| Jul 4, 2025 | 5,400.00 | 5,730.30 | 5,383.05 | 5,594.00 | 5,594.00 | 3.82% | 62,293 |
| Jul 3, 2025 | 5,395.00 | 5,395.00 | 5,302.00 | 5,388.30 | 5,388.30 | 0.86% | 15,048 |
| Jul 2, 2025 | 5,289.00 | 5,379.95 | 5,263.00 | 5,342.15 | 5,342.15 | 1.15% | 12,872 |
| Jul 1, 2025 | 5,280.00 | 5,349.90 | 5,270.00 | 5,281.30 | 5,281.30 | 0.05% | 14,671 |
| Jun 30, 2025 | 5,389.00 | 5,418.90 | 5,230.00 | 5,278.65 | 5,278.65 | -1.06% | 20,228 |
| Jun 27, 2025 | 5,300.00 | 5,379.00 | 5,300.00 | 5,335.35 | 5,335.35 | 0.59% | 11,264 |
| Jun 26, 2025 | 5,380.00 | 5,380.00 | 5,290.00 | 5,304.25 | 5,304.25 | -0.29% | 14,780 |
| Jun 25, 2025 | 5,329.00 | 5,355.05 | 5,300.00 | 5,319.60 | 5,319.60 | 1.27% | 12,418 |
| Jun 24, 2025 | 5,331.65 | 5,397.45 | 5,213.15 | 5,252.80 | 5,252.80 | 0.66% | 24,769 |
| Jun 23, 2025 | 5,271.00 | 5,435.00 | 5,149.95 | 5,218.60 | 5,218.60 | -0.98% | 29,299 |
| Jun 20, 2025 | 5,164.95 | 5,330.00 | 5,051.00 | 5,270.35 | 5,270.35 | 2.04% | 26,986 |
| Jun 19, 2025 | 5,316.45 | 5,388.95 | 5,110.00 | 5,165.00 | 5,165.00 | -2.85% | 26,105 |
| Jun 18, 2025 | 5,350.00 | 5,450.00 | 5,300.00 | 5,316.45 | 5,316.45 | -0.58% | 18,795 |
| Jun 17, 2025 | 5,440.00 | 5,519.00 | 5,300.00 | 5,347.25 | 5,347.25 | -0.70% | 23,342 |
| Jun 16, 2025 | 5,425.00 | 5,599.90 | 5,310.00 | 5,385.15 | 5,385.15 | -1.31% | 27,809 |
| Jun 13, 2025 | 5,193.00 | 5,532.90 | 5,151.00 | 5,456.45 | 5,456.45 | 0.66% | 29,823 |
| Jun 12, 2025 | 5,350.00 | 5,535.00 | 5,315.00 | 5,420.80 | 5,420.80 | 1.96% | 29,750 |
| Jun 11, 2025 | 5,475.00 | 5,568.90 | 5,200.00 | 5,316.45 | 5,316.45 | -4.64% | 50,163 |
| Jun 10, 2025 | 5,668.00 | 5,670.00 | 5,521.05 | 5,575.00 | 5,575.00 | -2.60% | 27,978 |
| Jun 9, 2025 | 6,088.00 | 6,125.00 | 5,500.00 | 5,723.85 | 5,723.85 | -4.73% | 41,580 |
| Jun 6, 2025 | 5,870.00 | 6,080.00 | 5,555.00 | 6,007.75 | 6,007.75 | 8.73% | 66,995 |
| Jun 5, 2025 | 5,546.00 | 5,623.77 | 5,454.13 | 5,525.17 | 5,525.17 | -0.05% | 39,773 |
| Jun 4, 2025 | 5,516.67 | 5,666.67 | 5,401.33 | 5,528.00 | 5,528.00 | 1.43% | 53,230 |
| Jun 3, 2025 | 5,352.50 | 5,509.90 | 5,268.00 | 5,450.27 | 5,450.27 | 3.86% | 84,449 |
| Jun 2, 2025 | 5,065.33 | 5,247.53 | 5,020.00 | 5,247.53 | 5,247.53 | 5.00% | 36,680 |
| May 30, 2025 | 5,116.67 | 5,116.67 | 4,934.00 | 4,997.67 | 4,997.67 | -0.54% | 24,179 |
| May 29, 2025 | 5,010.17 | 5,040.00 | 4,926.63 | 5,024.63 | 5,024.63 | 0.56% | 18,840 |
| May 28, 2025 | 4,916.67 | 5,049.97 | 4,898.00 | 4,996.83 | 4,996.83 | 0.92% | 15,339 |
| May 27, 2025 | 5,046.67 | 5,066.67 | 4,934.00 | 4,951.33 | 4,951.33 | -0.27% | 30,503 |
| May 26, 2025 | 4,786.63 | 4,998.03 | 4,783.33 | 4,964.50 | 4,964.50 | 4.30% | 48,564 |