Shalby Limited (BOM:540797)
India · Delayed Price · Currency is INR 137.85
-0.25 (-0.18%)
At close: Sep 18, 2026
BOM:540797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,137 |
| 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 |
| Aug 10, 2026 | 158.45 | 164.25 | 158.45 | 161.95 | 161.95 | 0.93% | 2,763 |
| Aug 7, 2026 | 161.95 | 163.95 | 159.45 | 160.45 | 160.45 | -0.83% | 2,581 |
| Aug 6, 2026 | 163.80 | 165.10 | 160.40 | 161.80 | 161.80 | -0.52% | 7,377 |
| Aug 5, 2026 | 165.10 | 168.70 | 161.55 | 162.65 | 162.65 | -1.69% | 2,997 |
| Aug 4, 2026 | 166.25 | 167.00 | 163.95 | 165.45 | 165.45 | 1.10% | 1,923 |
| Aug 3, 2026 | 160.00 | 165.50 | 160.00 | 163.65 | 163.65 | 1.14% | 3,820 |
| Jul 31, 2026 | 162.00 | 162.75 | 160.30 | 161.80 | 161.80 | 0.87% | 5,094 |
| Jul 30, 2026 | 163.25 | 163.25 | 160.05 | 160.40 | 160.40 | -1.26% | 1,914 |
| Jul 29, 2026 | 161.00 | 164.00 | 161.00 | 162.45 | 162.45 | 0.71% | 3,386 |
| Jul 28, 2026 | 165.05 | 165.05 | 160.50 | 161.30 | 161.30 | -2.27% | 1,849 |
| Jul 27, 2026 | 166.30 | 166.60 | 164.00 | 165.05 | 165.05 | 1.26% | 1,007 |
| Jul 24, 2026 | 162.90 | 164.05 | 160.10 | 163.00 | 163.00 | - | 3,015 |
| Jul 23, 2026 | 162.45 | 168.85 | 162.00 | 163.00 | 163.00 | -0.15% | 7,307 |
| Jul 22, 2026 | 165.20 | 165.95 | 162.50 | 163.25 | 163.25 | -1.69% | 5,176 |
| Jul 21, 2026 | 164.95 | 166.85 | 164.00 | 166.05 | 166.05 | 0.94% | 1,525 |
| Jul 20, 2026 | 164.10 | 165.65 | 163.00 | 164.50 | 164.50 | 0.03% | 3,326 |
| Jul 17, 2026 | 166.05 | 166.45 | 162.95 | 164.45 | 164.45 | -1.62% | 2,288 |
| Jul 16, 2026 | 169.30 | 170.00 | 162.00 | 167.15 | 167.15 | -0.30% | 11,444 |
| Jul 15, 2026 | 169.05 | 169.05 | 166.05 | 167.65 | 167.65 | 1.15% | 1,829 |
| Jul 14, 2026 | 174.95 | 174.95 | 164.90 | 165.75 | 165.75 | -2.61% | 3,894 |
| Jul 13, 2026 | 170.00 | 173.00 | 168.75 | 170.20 | 170.20 | -0.87% | 17,831 |
| Jul 10, 2026 | 168.85 | 173.00 | 168.85 | 171.70 | 171.70 | 1.12% | 3,548 |