Shilchar Technologies Limited (BOM:531201)
India · Delayed Price · Currency is INR 4,576.85
+105.55 (2.36%)
At close: Jul 31, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,380.05 | 4,410.90 | 4,114.05 | 4,170.40 | 4,158.77 | -4.79% | 2,326 |
| Jul 21, 2026 | 4,494.70 | 4,505.00 | 4,361.85 | 4,380.05 | 4,367.84 | -2.39% | 1,039 |
| Jul 20, 2026 | 4,395.90 | 4,518.65 | 4,357.70 | 4,487.40 | 4,474.89 | 1.82% | 1,895 |
| Jul 17, 2026 | 4,564.20 | 4,564.20 | 4,400.00 | 4,407.20 | 4,394.91 | -1.51% | 675 |
| Jul 16, 2026 | 4,420.05 | 4,545.55 | 4,420.05 | 4,474.70 | 4,462.23 | -0.72% | 1,493 |
| Jul 15, 2026 | 4,357.25 | 4,518.55 | 4,357.25 | 4,507.30 | 4,494.73 | 2.20% | 1,849 |
| Jul 14, 2026 | 4,498.10 | 4,498.10 | 4,395.00 | 4,410.15 | 4,397.86 | -1.96% | 778 |
| Jul 13, 2026 | 4,460.05 | 4,556.70 | 4,444.10 | 4,498.10 | 4,485.56 | 0.24% | 2,079 |
| Jul 10, 2026 | 4,519.90 | 4,519.95 | 4,404.00 | 4,487.30 | 4,474.79 | 0.68% | 1,639 |
| Jul 9, 2026 | 4,339.55 | 4,532.60 | 4,305.00 | 4,456.95 | 4,444.52 | 5.14% | 2,507 |
| Jul 8, 2026 | 4,298.50 | 4,380.00 | 4,209.80 | 4,239.10 | 4,227.28 | -1.51% | 2,530 |
| Jul 7, 2026 | 4,418.80 | 4,420.05 | 4,277.00 | 4,304.10 | 4,292.10 | -2.10% | 2,040 |
| Jul 6, 2026 | 4,408.15 | 4,462.55 | 4,351.00 | 4,396.60 | 4,384.34 | -0.26% | 2,178 |
| Jul 3, 2026 | 4,533.90 | 4,553.90 | 4,351.05 | 4,408.20 | 4,395.91 | -2.06% | 2,782 |
| Jul 2, 2026 | 4,505.05 | 4,567.40 | 4,465.10 | 4,501.00 | 4,488.45 | -0.73% | 1,271 |
| Jul 1, 2026 | 4,736.95 | 4,736.95 | 4,514.00 | 4,534.30 | 4,521.66 | -0.71% | 2,171 |
| Jun 30, 2026 | 4,486.05 | 4,631.00 | 4,486.05 | 4,566.95 | 4,554.22 | 2.35% | 2,210 |
| Jun 29, 2026 | 4,500.00 | 4,500.00 | 4,390.00 | 4,462.25 | 4,449.81 | -1.16% | 1,665 |
| Jun 25, 2026 | 4,571.25 | 4,585.00 | 4,500.05 | 4,514.80 | 4,502.21 | -1.69% | 1,493 |
| Jun 24, 2026 | 4,533.55 | 4,680.00 | 4,511.40 | 4,592.55 | 4,579.75 | 0.54% | 3,486 |
| Jun 23, 2026 | 4,610.00 | 4,727.90 | 4,466.95 | 4,567.80 | 4,555.07 | -0.61% | 3,431 |
| Jun 22, 2026 | 4,743.70 | 4,743.70 | 4,567.00 | 4,595.65 | 4,582.84 | -2.65% | 7,290 |
| Jun 19, 2026 | 4,479.90 | 4,777.00 | 4,440.05 | 4,720.70 | 4,707.54 | 6.12% | 11,096 |
| Jun 18, 2026 | 4,389.05 | 4,474.30 | 4,355.00 | 4,448.65 | 4,436.25 | 0.96% | 7,075 |
| Jun 17, 2026 | 4,187.00 | 4,487.95 | 4,187.00 | 4,406.20 | 4,393.92 | 5.60% | 8,666 |
| Jun 16, 2026 | 4,239.90 | 4,239.90 | 4,126.15 | 4,172.65 | 4,161.02 | 0.79% | 1,532 |
| Jun 15, 2026 | 4,145.00 | 4,172.70 | 4,064.25 | 4,140.05 | 4,128.51 | 2.39% | 3,423 |
| Jun 12, 2026 | 3,989.95 | 4,087.65 | 3,800.00 | 4,043.35 | 4,032.08 | 5.86% | 4,004 |
| Jun 11, 2026 | 3,850.00 | 3,900.95 | 3,775.85 | 3,819.40 | 3,808.75 | -0.05% | 3,514 |
| Jun 10, 2026 | 3,818.00 | 3,899.35 | 3,805.00 | 3,821.50 | 3,810.85 | 0.08% | 3,458 |
| Jun 9, 2026 | 3,964.25 | 4,055.95 | 3,802.00 | 3,818.50 | 3,807.85 | -3.68% | 4,719 |
| Jun 8, 2026 | 4,020.00 | 4,034.05 | 3,940.00 | 3,964.20 | 3,953.15 | -2.64% | 1,565 |
| Jun 5, 2026 | 4,130.00 | 4,139.15 | 4,023.85 | 4,071.65 | 4,060.30 | -1.37% | 1,352 |
| Jun 4, 2026 | 4,088.00 | 4,180.00 | 4,005.80 | 4,128.00 | 4,116.49 | 1.39% | 2,888 |
| Jun 3, 2026 | 4,124.80 | 4,124.80 | 4,011.15 | 4,071.45 | 4,060.10 | 0.34% | 1,272 |
| Jun 2, 2026 | 4,025.00 | 4,077.65 | 3,982.60 | 4,057.50 | 4,046.19 | 0.97% | 1,478 |
| Jun 1, 2026 | 4,255.80 | 4,255.80 | 3,965.95 | 4,018.35 | 4,007.15 | 0.09% | 1,921 |
| May 29, 2026 | 4,100.00 | 4,110.55 | 4,007.00 | 4,014.55 | 4,003.36 | -1.48% | 1,487 |
| May 27, 2026 | 4,000.05 | 4,097.00 | 3,961.70 | 4,074.80 | 4,063.44 | 2.02% | 2,745 |
| May 26, 2026 | 4,149.95 | 4,149.95 | 3,984.10 | 3,994.05 | 3,982.92 | -2.12% | 3,509 |
| May 25, 2026 | 4,106.00 | 4,160.00 | 4,029.15 | 4,080.55 | 4,069.17 | 0.11% | 3,393 |
| May 22, 2026 | 4,173.55 | 4,173.55 | 4,056.40 | 4,076.15 | 4,064.79 | -1.70% | 2,663 |
| May 21, 2026 | 4,188.95 | 4,207.40 | 4,115.30 | 4,146.80 | 4,135.24 | 0.88% | 1,912 |