Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 4,028.00
-50.10 (-1.23%)
At close: Oct 1, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,031.90 | 4,106.15 | 3,986.00 | 4,028.00 | 4,028.00 | -1.23% | 1,163 |
| Sep 30, 2026 | 4,033.55 | 4,103.20 | 4,033.50 | 4,078.10 | 4,078.10 | 1.10% | 663 |
| Sep 29, 2026 | 4,074.95 | 4,140.00 | 4,010.00 | 4,033.60 | 4,033.60 | -0.70% | 2,293 |
| Sep 28, 2026 | 4,102.00 | 4,106.80 | 4,030.05 | 4,062.00 | 4,062.00 | -0.77% | 836 |
| Sep 25, 2026 | 4,089.40 | 4,122.95 | 4,050.65 | 4,093.65 | 4,093.65 | 0.28% | 1,826 |
| Sep 24, 2026 | 4,121.05 | 4,169.90 | 4,057.60 | 4,082.20 | 4,082.20 | -1.57% | 822 |
| Sep 23, 2026 | 3,998.25 | 4,180.05 | 3,988.60 | 4,147.25 | 4,147.25 | 3.98% | 1,261 |
| Sep 22, 2026 | 3,993.05 | 4,020.00 | 3,949.15 | 3,988.60 | 3,988.60 | 0.36% | 754 |
| Sep 21, 2026 | 4,082.75 | 4,116.40 | 3,951.25 | 3,974.45 | 3,974.45 | -2.64% | 1,859 |
| Sep 18, 2026 | 4,060.05 | 4,160.00 | 4,050.00 | 4,082.10 | 4,082.10 | -0.75% | 911 |
| Sep 17, 2026 | 4,092.85 | 4,168.10 | 4,089.45 | 4,112.90 | 4,112.90 | 2.64% | 611 |
| Sep 16, 2026 | 4,080.40 | 4,091.90 | 3,975.00 | 4,007.10 | 4,007.10 | -1.80% | 1,629 |
| Sep 15, 2026 | 4,167.05 | 4,271.75 | 4,065.00 | 4,080.35 | 4,080.35 | -2.27% | 1,404 |
| Sep 11, 2026 | 4,233.65 | 4,233.70 | 4,080.50 | 4,175.10 | 4,175.10 | 0.59% | 1,456 |
| Sep 10, 2026 | 4,172.25 | 4,175.00 | 4,097.90 | 4,150.55 | 4,150.55 | 1.64% | 522 |
| Sep 9, 2026 | 4,284.00 | 4,284.00 | 4,068.00 | 4,083.75 | 4,083.75 | -2.79% | 1,067 |
| Sep 8, 2026 | 4,187.60 | 4,235.00 | 4,155.50 | 4,200.85 | 4,200.85 | 0.39% | 897 |
| Sep 7, 2026 | 4,141.95 | 4,210.25 | 4,028.50 | 4,184.70 | 4,184.70 | 3.24% | 1,914 |
| Sep 4, 2026 | 4,099.95 | 4,102.05 | 4,030.70 | 4,053.40 | 4,053.40 | -0.05% | 1,401 |
| Sep 3, 2026 | 4,128.95 | 4,128.95 | 3,915.30 | 4,055.55 | 4,055.55 | 1.53% | 1,789 |
| Sep 2, 2026 | 4,001.00 | 4,015.00 | 3,945.00 | 3,994.40 | 3,994.40 | -0.40% | 1,776 |
| Sep 1, 2026 | 4,074.60 | 4,074.60 | 3,985.00 | 4,010.35 | 4,010.35 | -0.69% | 1,272 |
| Aug 31, 2026 | 4,099.90 | 4,099.90 | 4,001.00 | 4,038.20 | 4,038.20 | -0.90% | 1,633 |
| Aug 28, 2026 | 4,109.10 | 4,109.10 | 4,015.00 | 4,074.85 | 4,074.85 | 1.13% | 1,018 |
| Aug 27, 2026 | 3,953.00 | 4,126.65 | 3,951.55 | 4,029.45 | 4,029.45 | 2.17% | 4,942 |
| Aug 26, 2026 | 3,920.00 | 3,959.55 | 3,917.00 | 3,943.85 | 3,943.85 | 0.85% | 1,062 |
| Aug 25, 2026 | 3,984.95 | 4,049.00 | 3,851.00 | 3,910.70 | 3,910.70 | -0.12% | 1,374 |
| Aug 24, 2026 | 3,900.00 | 3,958.40 | 3,833.30 | 3,915.45 | 3,915.45 | 0.97% | 3,038 |
| Aug 21, 2026 | 3,870.05 | 3,935.00 | 3,852.65 | 3,877.80 | 3,877.80 | 0.27% | 1,194 |
| Aug 20, 2026 | 3,960.00 | 3,960.00 | 3,852.10 | 3,867.35 | 3,867.35 | -1.31% | 1,857 |
| Aug 19, 2026 | 3,989.95 | 3,989.95 | 3,891.35 | 3,918.55 | 3,918.55 | -0.44% | 1,058 |
| Aug 18, 2026 | 3,882.05 | 3,972.95 | 3,875.00 | 3,935.70 | 3,935.70 | 1.91% | 3,625 |
| Aug 17, 2026 | 3,900.00 | 3,915.15 | 3,860.00 | 3,862.00 | 3,862.00 | -0.97% | 3,639 |
| Aug 14, 2026 | 3,950.05 | 3,965.80 | 3,881.05 | 3,900.00 | 3,900.00 | -1.21% | 3,366 |
| Aug 13, 2026 | 3,812.55 | 3,975.00 | 3,812.55 | 3,947.95 | 3,947.95 | 2.36% | 6,983 |
| Aug 12, 2026 | 4,005.00 | 4,082.15 | 3,781.05 | 3,857.00 | 3,857.00 | -15.79% | 38,943 |
| Aug 11, 2026 | 4,699.30 | 4,716.95 | 4,552.00 | 4,579.95 | 4,579.95 | -2.11% | 1,761 |
| Aug 10, 2026 | 4,667.25 | 4,745.00 | 4,594.00 | 4,678.60 | 4,678.60 | 1.20% | 2,302 |
| Aug 7, 2026 | 4,598.95 | 4,665.60 | 4,506.45 | 4,623.00 | 4,623.00 | 2.18% | 1,683 |
| Aug 6, 2026 | 4,500.00 | 4,565.00 | 4,460.85 | 4,524.15 | 4,524.15 | 1.00% | 911 |
| Aug 5, 2026 | 4,679.10 | 4,690.70 | 4,466.05 | 4,479.15 | 4,479.15 | -3.74% | 2,396 |
| Aug 4, 2026 | 4,682.50 | 4,700.00 | 4,600.00 | 4,653.15 | 4,653.15 | -0.60% | 1,021 |
| Aug 3, 2026 | 4,580.00 | 4,709.20 | 4,579.95 | 4,681.30 | 4,681.30 | 2.28% | 1,922 |
| Jul 31, 2026 | 4,599.95 | 4,653.00 | 4,470.70 | 4,576.85 | 4,576.85 | 2.36% | 1,240 |
| Jul 30, 2026 | 4,501.05 | 4,504.40 | 4,434.55 | 4,483.80 | 4,471.30 | -1.40% | 936 |
| Jul 29, 2026 | 4,539.00 | 4,585.00 | 4,432.80 | 4,547.25 | 4,534.57 | 2.98% | 1,324 |
| Jul 28, 2026 | 4,446.95 | 4,450.00 | 4,340.50 | 4,415.55 | 4,403.24 | 0.20% | 981 |
| Jul 27, 2026 | 4,277.90 | 4,417.00 | 4,239.30 | 4,406.70 | 4,394.41 | 3.01% | 1,290 |
| Jul 24, 2026 | 4,088.65 | 4,322.05 | 4,088.65 | 4,277.90 | 4,265.97 | 3.66% | 2,740 |
| Jul 23, 2026 | 4,163.95 | 4,295.95 | 4,100.00 | 4,126.80 | 4,115.30 | -1.05% | 3,033 |