Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 4,014.55
-60.25 (-1.48%)
At close: May 29, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,100.00 | 4,110.55 | 4,007.00 | 4,014.55 | 4,014.55 | -1.48% | 1,487 |
| May 27, 2026 | 4,000.05 | 4,097.00 | 3,961.70 | 4,074.80 | 4,074.80 | 2.02% | 2,745 |
| May 26, 2026 | 4,149.95 | 4,149.95 | 3,984.10 | 3,994.05 | 3,994.05 | -2.12% | 3,509 |
| May 25, 2026 | 4,106.00 | 4,160.00 | 4,029.15 | 4,080.55 | 4,080.55 | 0.11% | 3,393 |
| May 22, 2026 | 4,173.55 | 4,173.55 | 4,056.40 | 4,076.15 | 4,076.15 | -1.70% | 2,663 |
| May 21, 2026 | 4,188.95 | 4,207.40 | 4,115.30 | 4,146.80 | 4,146.80 | 0.88% | 1,912 |
| May 20, 2026 | 4,130.95 | 4,164.90 | 3,974.70 | 4,110.70 | 4,110.70 | 1.88% | 2,591 |
| May 19, 2026 | 4,052.20 | 4,110.70 | 4,000.00 | 4,034.95 | 4,034.95 | 2.23% | 2,703 |
| May 18, 2026 | 3,975.00 | 3,981.50 | 3,862.15 | 3,946.75 | 3,946.75 | -1.60% | 3,242 |
| May 15, 2026 | 4,060.15 | 4,193.40 | 3,985.00 | 4,011.10 | 4,011.10 | -1.56% | 5,274 |
| May 14, 2026 | 4,180.00 | 4,208.80 | 4,009.05 | 4,074.80 | 4,074.80 | -2.62% | 4,646 |
| May 13, 2026 | 4,138.80 | 4,246.25 | 4,138.80 | 4,184.35 | 4,184.35 | -0.07% | 3,702 |
| May 12, 2026 | 4,358.50 | 4,400.00 | 4,170.00 | 4,187.40 | 4,187.40 | -3.16% | 4,306 |
| May 11, 2026 | 4,259.90 | 4,358.55 | 4,236.45 | 4,323.95 | 4,323.95 | 0.36% | 4,569 |
| 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 |