Shalby Limited (BOM:540797)
India · Delayed Price · Currency is INR 115.50
-5.10 (-4.23%)
At close: Oct 22, 2026
BOM:540797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 124.90 | 124.90 | 114.55 | 115.50 | 115.50 | -4.23% | 8,500 |
| Oct 21, 2026 | 125.90 | 126.90 | 120.10 | 120.60 | 120.60 | -5.04% | 4,049 |
| Oct 19, 2026 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | -1.32% | 2,656 |
| Oct 16, 2026 | 132.50 | 132.50 | 128.50 | 128.70 | 128.70 | -2.20% | 4,554 |
| Oct 15, 2026 | 130.55 | 133.80 | 130.55 | 131.60 | 131.60 | -1.72% | 1,270 |
| Oct 14, 2026 | 130.00 | 134.45 | 130.00 | 133.90 | 133.90 | 0.79% | 1,064 |
| Oct 13, 2026 | 132.30 | 133.00 | 130.90 | 132.85 | 132.85 | -0.19% | 3,607 |
| Oct 12, 2026 | 131.00 | 134.55 | 131.00 | 133.10 | 133.10 | 0.91% | 2,393 |
| Oct 9, 2026 | 132.00 | 133.15 | 130.00 | 131.90 | 131.90 | 1.27% | 3,313 |
| Oct 8, 2026 | 134.85 | 134.85 | 130.05 | 130.25 | 130.25 | -2.94% | 2,337 |
| Oct 7, 2026 | 136.30 | 137.10 | 134.00 | 134.20 | 134.20 | -2.01% | 3,691 |
| Oct 6, 2026 | 135.45 | 137.00 | 134.10 | 136.95 | 136.95 | 2.39% | 3,492 |
| Oct 5, 2026 | 135.90 | 135.90 | 132.40 | 133.75 | 133.75 | -0.07% | 2,894 |
| Oct 1, 2026 | 136.75 | 137.35 | 129.65 | 133.85 | 133.85 | -3.74% | 15,018 |
| Sep 30, 2026 | 142.20 | 143.70 | 135.20 | 139.05 | 139.05 | -2.11% | 7,791 |
| Sep 29, 2026 | 145.35 | 145.35 | 141.25 | 142.05 | 142.05 | -0.98% | 4,980 |
| Sep 28, 2026 | 143.60 | 146.30 | 142.45 | 143.45 | 143.45 | -3.11% | 4,092 |
| Sep 25, 2026 | 143.35 | 148.30 | 143.30 | 148.05 | 148.05 | 3.31% | 7,976 |
| Sep 24, 2026 | 150.00 | 150.05 | 143.00 | 143.30 | 143.30 | -1.51% | 6,271 |
| Sep 23, 2026 | 135.15 | 150.00 | 135.15 | 145.50 | 145.50 | 6.05% | 22,589 |
| Sep 22, 2026 | 140.00 | 144.00 | 136.35 | 137.20 | 137.20 | -0.97% | 11,125 |
| Sep 21, 2026 | 138.35 | 141.00 | 136.55 | 138.55 | 138.55 | 0.51% | 7,223 |
| Sep 18, 2026 | 139.60 | 140.40 | 135.00 | 137.85 | 137.85 | -0.18% | 5,689 |
| Sep 17, 2026 | 137.40 | 139.20 | 136.00 | 138.10 | 138.10 | 2.52% | 5,829 |
| Sep 16, 2026 | 135.55 | 138.35 | 132.00 | 134.70 | 134.70 | -2.25% | 11,167 |
| Sep 15, 2026 | 147.35 | 149.20 | 136.80 | 137.80 | 137.80 | -4.41% | 7,341 |
| Sep 11, 2026 | 145.00 | 146.60 | 142.00 | 144.15 | 144.15 | -1.67% | 7,108 |
| Sep 10, 2026 | 147.15 | 150.85 | 145.70 | 146.60 | 146.60 | -1.54% | 5,018 |
| Sep 9, 2026 | 150.85 | 152.75 | 148.00 | 148.90 | 148.90 | -1.36% | 6,469 |
| Sep 8, 2026 | 151.55 | 152.50 | 149.20 | 150.95 | 150.95 | -0.36% | 4,107 |
| Sep 7, 2026 | 153.00 | 155.30 | 151.05 | 151.50 | 151.50 | -0.82% | 2,423 |
| Sep 4, 2026 | 153.15 | 154.80 | 152.40 | 152.75 | 152.75 | -0.07% | 2,534 |
| Sep 3, 2026 | 150.85 | 154.50 | 149.60 | 152.85 | 152.85 | 0.69% | 6,339 |
| Sep 2, 2026 | 156.25 | 156.25 | 150.00 | 151.80 | 151.80 | -1.59% | 3,841 |
| Sep 1, 2026 | 156.05 | 156.05 | 153.00 | 154.25 | 154.25 | -0.42% | 1,220 |
| Aug 31, 2026 | 153.15 | 156.85 | 153.15 | 154.90 | 154.90 | 0.16% | 1,932 |
| Aug 28, 2026 | 155.00 | 157.00 | 153.00 | 154.65 | 154.65 | 0.23% | 4,606 |
| Aug 27, 2026 | 157.35 | 158.10 | 153.55 | 154.30 | 154.30 | -1.94% | 2,702 |
| Aug 26, 2026 | 155.20 | 157.40 | 153.00 | 157.35 | 157.35 | 1.71% | 3,607 |
| Aug 25, 2026 | 156.05 | 156.05 | 152.05 | 154.70 | 154.70 | 0.39% | 1,255 |
| Aug 24, 2026 | 151.20 | 157.00 | 151.20 | 154.10 | 154.10 | 0.69% | 6,738 |
| Aug 21, 2026 | 153.45 | 154.70 | 152.00 | 153.05 | 153.05 | -1.07% | 3,633 |
| Aug 20, 2026 | 155.10 | 158.00 | 154.00 | 154.70 | 154.70 | -0.55% | 2,778 |
| Aug 19, 2026 | 154.20 | 156.75 | 154.00 | 155.55 | 155.55 | 1.87% | 2,925 |
| Aug 18, 2026 | 153.15 | 153.50 | 152.50 | 152.70 | 152.70 | -0.29% | 2,562 |
| Aug 17, 2026 | 151.25 | 155.00 | 151.25 | 153.15 | 153.15 | -0.26% | 6,057 |
| Aug 14, 2026 | 156.00 | 157.65 | 152.00 | 153.55 | 153.55 | -1.92% | 3,378 |
| Aug 13, 2026 | 158.90 | 158.90 | 155.10 | 156.55 | 156.55 | -0.29% | 4,880 |
| Aug 12, 2026 | 161.05 | 163.00 | 156.20 | 157.00 | 157.00 | -2.91% | 9,253 |
| Aug 11, 2026 | 161.45 | 162.65 | 160.90 | 161.70 | 161.70 | -0.15% | 2,602 |