Shalby Limited (BOM:540797)
India · Delayed Price · Currency is INR 200.35
-3.70 (-1.81%)
At close: Dec 4, 2025
Shalby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.40 | 200.50 | 196.80 | 198.40 | 198.40 | -0.97% | 5,216 |
| Dec 4, 2025 | 203.15 | 203.15 | 199.65 | 200.35 | 200.35 | -1.81% | 2,889 |
| Dec 3, 2025 | 207.45 | 207.45 | 201.90 | 204.05 | 204.05 | -0.63% | 2,534 |
| Dec 2, 2025 | 203.20 | 208.20 | 202.15 | 205.35 | 205.35 | -1.08% | 4,270 |
| Dec 1, 2025 | 208.35 | 211.20 | 205.60 | 207.60 | 207.60 | -0.34% | 3,820 |
| Nov 28, 2025 | 210.30 | 212.75 | 208.00 | 208.30 | 208.30 | -0.81% | 2,920 |
| Nov 27, 2025 | 211.85 | 216.05 | 209.05 | 210.00 | 210.00 | -0.87% | 4,604 |
| Nov 26, 2025 | 211.30 | 214.50 | 211.00 | 211.85 | 211.85 | 0.21% | 5,005 |
| Nov 25, 2025 | 209.05 | 214.40 | 208.55 | 211.40 | 211.40 | 1.34% | 4,049 |
| Nov 24, 2025 | 216.40 | 216.60 | 207.15 | 208.60 | 208.60 | -3.96% | 4,070 |
| Nov 21, 2025 | 220.65 | 220.65 | 216.00 | 217.20 | 217.20 | -2.18% | 2,773 |
| Nov 20, 2025 | 221.00 | 225.75 | 216.20 | 222.05 | 222.05 | 0.27% | 7,281 |
| Nov 19, 2025 | 223.70 | 226.45 | 220.80 | 221.45 | 221.45 | -0.85% | 1,377 |
| Nov 18, 2025 | 223.80 | 226.60 | 221.20 | 223.35 | 223.35 | -0.20% | 4,488 |
| Nov 17, 2025 | 225.75 | 227.25 | 222.20 | 223.80 | 223.80 | -0.49% | 3,637 |
| Nov 14, 2025 | 230.85 | 236.50 | 222.95 | 224.90 | 224.90 | -2.24% | 11,327 |
| Nov 13, 2025 | 229.45 | 234.90 | 225.65 | 230.05 | 230.05 | 0.22% | 7,939 |
| Nov 12, 2025 | 228.30 | 233.60 | 227.75 | 229.55 | 229.55 | 1.48% | 4,179 |
| Nov 11, 2025 | 226.30 | 228.10 | 220.85 | 226.20 | 226.20 | -0.07% | 14,462 |
| Nov 10, 2025 | 234.60 | 236.05 | 225.00 | 226.35 | 226.35 | -3.91% | 8,266 |
| Nov 7, 2025 | 231.05 | 237.05 | 228.45 | 235.55 | 235.55 | 1.46% | 9,781 |
| Nov 6, 2025 | 242.65 | 243.55 | 230.95 | 232.15 | 232.15 | -4.56% | 9,441 |
| Nov 4, 2025 | 247.00 | 250.85 | 241.75 | 243.25 | 243.25 | -0.39% | 14,652 |
| Nov 3, 2025 | 240.10 | 247.45 | 237.90 | 244.20 | 244.20 | 1.43% | 4,951 |
| Oct 31, 2025 | 240.85 | 242.80 | 235.75 | 240.75 | 240.75 | -0.86% | 7,907 |
| Oct 30, 2025 | 249.75 | 249.75 | 241.00 | 242.85 | 242.85 | -0.98% | 3,725 |
| Oct 29, 2025 | 242.20 | 247.45 | 240.95 | 245.25 | 245.25 | 1.45% | 11,260 |
| Oct 28, 2025 | 236.75 | 244.45 | 236.75 | 241.75 | 241.75 | 0.08% | 6,150 |
| Oct 27, 2025 | 245.85 | 245.85 | 240.40 | 241.55 | 241.55 | -1.63% | 7,987 |
| Oct 24, 2025 | 245.00 | 247.00 | 243.95 | 245.55 | 245.55 | -0.63% | 10,266 |
| Oct 23, 2025 | 251.40 | 252.70 | 246.30 | 247.10 | 247.10 | -1.61% | 4,060 |
| Oct 21, 2025 | 249.70 | 254.35 | 249.70 | 251.15 | 251.15 | 1.54% | 5,724 |
| Oct 20, 2025 | 249.65 | 249.65 | 245.30 | 247.35 | 247.35 | 0.37% | 7,915 |
| Oct 17, 2025 | 250.45 | 251.50 | 245.00 | 246.45 | 246.45 | -2.97% | 7,165 |
| Oct 16, 2025 | 245.50 | 255.05 | 245.30 | 254.00 | 254.00 | 3.82% | 14,437 |
| Oct 15, 2025 | 248.00 | 249.00 | 244.05 | 244.65 | 244.65 | -1.21% | 8,781 |
| Oct 14, 2025 | 260.10 | 260.10 | 246.15 | 247.65 | 247.65 | -2.92% | 11,313 |
| Oct 13, 2025 | 251.00 | 257.30 | 249.40 | 255.10 | 255.10 | 1.21% | 8,950 |
| Oct 10, 2025 | 253.55 | 256.35 | 249.45 | 252.05 | 252.05 | 0.06% | 14,013 |
| Oct 9, 2025 | 254.25 | 255.25 | 250.00 | 251.90 | 251.90 | -0.79% | 9,939 |
| Oct 8, 2025 | 261.10 | 262.00 | 252.65 | 253.90 | 253.90 | -2.89% | 38,016 |
| Oct 7, 2025 | 264.45 | 264.45 | 258.20 | 261.45 | 261.45 | -1.21% | 14,589 |
| Oct 6, 2025 | 271.45 | 271.45 | 262.05 | 264.65 | 264.65 | -0.79% | 94,117 |
| Oct 3, 2025 | 265.00 | 269.10 | 257.40 | 266.75 | 266.75 | 0.76% | 44,425 |
| Oct 1, 2025 | 265.70 | 266.75 | 258.70 | 264.75 | 264.75 | -0.04% | 53,219 |
| Sep 30, 2025 | 252.20 | 266.60 | 250.05 | 264.85 | 264.85 | 6.64% | 96,641 |
| Sep 29, 2025 | 242.10 | 254.60 | 242.10 | 248.35 | 248.35 | 0.47% | 29,102 |
| Sep 26, 2025 | 245.65 | 257.10 | 245.00 | 247.20 | 247.20 | -1.55% | 51,069 |
| Sep 25, 2025 | 253.65 | 259.90 | 249.95 | 251.10 | 251.10 | -2.86% | 24,103 |
| Sep 24, 2025 | 269.85 | 269.85 | 256.50 | 258.50 | 258.50 | -2.82% | 24,937 |