Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 3,603.95
-102.80 (-2.77%)
At close: Oct 22, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,700.05 | 3,700.05 | 3,584.15 | 3,603.95 | 3,603.95 | -2.77% | 945 |
| Oct 21, 2026 | 3,877.90 | 3,880.40 | 3,690.00 | 3,706.75 | 3,706.75 | -4.30% | 2,410 |
| Oct 19, 2026 | 3,768.00 | 3,891.80 | 3,758.15 | 3,873.15 | 3,873.15 | 2.62% | 1,409 |
| Oct 16, 2026 | 3,929.95 | 3,929.95 | 3,720.25 | 3,774.15 | 3,774.15 | -1.98% | 5,004 |
| Oct 15, 2026 | 3,914.45 | 3,925.00 | 3,840.00 | 3,850.25 | 3,850.25 | -1.90% | 2,573 |
| Oct 14, 2026 | 3,961.05 | 4,015.00 | 3,866.85 | 3,924.75 | 3,924.75 | 0.56% | 3,165 |
| Oct 13, 2026 | 3,893.25 | 3,952.05 | 3,840.40 | 3,902.95 | 3,902.95 | 0.58% | 1,154 |
| Oct 12, 2026 | 4,003.65 | 4,064.00 | 3,850.05 | 3,880.35 | 3,880.35 | -1.14% | 2,184 |
| Oct 9, 2026 | 4,083.90 | 4,083.90 | 3,903.45 | 3,925.10 | 3,925.10 | -0.33% | 731 |
| Oct 8, 2026 | 3,951.05 | 4,029.85 | 3,933.00 | 3,938.05 | 3,938.05 | -1.61% | 1,680 |
| Oct 7, 2026 | 4,100.05 | 4,106.05 | 3,993.40 | 4,002.50 | 4,002.50 | -2.11% | 849 |
| Oct 6, 2026 | 4,035.30 | 4,105.00 | 3,997.55 | 4,088.75 | 4,088.75 | 1.32% | 1,020 |
| Oct 5, 2026 | 4,079.15 | 4,082.85 | 3,972.00 | 4,035.30 | 4,035.30 | 0.18% | 956 |
| 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 |