Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 4,308.50
-79.55 (-1.81%)
At close: May 8, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,392.00 | 4,463.70 | 4,255.00 | 4,308.50 | 4,308.50 | -1.81% | 5,887 |
| May 7, 2026 | 4,176.75 | 4,415.20 | 4,165.00 | 4,388.05 | 4,388.05 | 5.06% | 17,180 |
| May 6, 2026 | 4,377.90 | 4,377.90 | 4,076.00 | 4,176.75 | 4,176.75 | -13.35% | 47,796 |
| May 5, 2026 | 5,189.95 | 5,306.40 | 4,731.00 | 4,820.10 | 4,820.10 | -6.10% | 12,710 |
| May 4, 2026 | 5,229.90 | 5,240.00 | 5,043.95 | 5,133.20 | 5,133.20 | -0.55% | 5,539 |
| Apr 30, 2026 | 5,050.95 | 5,200.00 | 4,970.60 | 5,161.45 | 5,161.45 | 2.06% | 5,812 |
| Apr 29, 2026 | 5,237.30 | 5,284.00 | 5,040.50 | 5,057.15 | 5,057.15 | -3.44% | 5,328 |
| Apr 28, 2026 | 5,389.75 | 5,397.85 | 5,152.85 | 5,237.05 | 5,237.05 | -1.39% | 4,938 |
| Apr 27, 2026 | 5,050.65 | 5,330.00 | 5,050.65 | 5,311.10 | 5,311.10 | 5.93% | 6,288 |
| Apr 24, 2026 | 5,325.00 | 5,357.30 | 4,942.55 | 5,013.80 | 5,013.80 | -5.69% | 9,100 |
| Apr 23, 2026 | 5,150.00 | 5,365.00 | 5,150.00 | 5,316.10 | 5,316.10 | 3.09% | 6,878 |
| Apr 22, 2026 | 4,942.45 | 5,250.00 | 4,942.40 | 5,156.95 | 5,156.95 | 3.60% | 7,851 |
| Apr 21, 2026 | 5,043.25 | 5,180.00 | 4,945.35 | 4,977.75 | 4,977.75 | -0.07% | 5,544 |
| Apr 20, 2026 | 4,700.30 | 5,168.75 | 4,666.00 | 4,981.15 | 4,981.15 | 5.62% | 8,617 |
| Apr 17, 2026 | 4,800.40 | 4,833.95 | 4,651.00 | 4,715.95 | 4,715.95 | -1.32% | 5,378 |
| Apr 16, 2026 | 4,789.75 | 4,880.00 | 4,751.90 | 4,779.25 | 4,779.25 | -0.19% | 6,971 |
| Apr 15, 2026 | 4,734.85 | 4,822.30 | 4,647.15 | 4,788.50 | 4,788.50 | 3.71% | 5,883 |
| Apr 13, 2026 | 4,499.70 | 4,692.80 | 4,381.40 | 4,617.35 | 4,617.35 | 0.95% | 5,134 |
| Apr 10, 2026 | 4,496.60 | 4,622.00 | 4,443.05 | 4,573.85 | 4,573.85 | 3.77% | 6,247 |
| Apr 9, 2026 | 4,242.00 | 4,449.00 | 4,215.00 | 4,407.75 | 4,407.75 | 2.94% | 4,135 |
| Apr 8, 2026 | 4,285.05 | 4,310.50 | 4,185.00 | 4,282.05 | 4,282.05 | 4.56% | 4,431 |
| Apr 7, 2026 | 4,060.05 | 4,161.45 | 3,980.00 | 4,095.45 | 4,095.45 | 0.36% | 2,205 |
| Apr 6, 2026 | 3,969.80 | 4,090.00 | 3,847.90 | 4,080.85 | 4,080.85 | 2.85% | 2,909 |
| Apr 2, 2026 | 3,879.95 | 3,997.00 | 3,755.30 | 3,967.95 | 3,967.95 | 1.11% | 3,975 |
| Apr 1, 2026 | 3,722.50 | 3,996.00 | 3,643.20 | 3,924.30 | 3,924.30 | 10.46% | 7,350 |
| Mar 30, 2026 | 3,525.15 | 3,653.95 | 3,493.75 | 3,552.75 | 3,552.75 | -1.87% | 11,841 |
| 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 |