Shalby Limited (BOM:540797)
India · Delayed Price · Currency is INR 161.65
+2.45 (1.54%)
At close: Apr 22, 2026
BOM:540797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 157.15 | 161.00 | 157.15 | 159.20 | 159.20 | 0.92% | 1,931 |
| Apr 20, 2026 | 162.40 | 163.15 | 156.85 | 157.75 | 157.75 | -1.90% | 8,371 |
| Apr 17, 2026 | 161.10 | 162.15 | 159.00 | 160.80 | 160.80 | 0.75% | 1,430 |
| Apr 16, 2026 | 161.00 | 161.40 | 157.50 | 159.60 | 159.60 | 0.03% | 8,216 |
| Apr 15, 2026 | 157.00 | 161.80 | 157.00 | 159.55 | 159.55 | 3.81% | 2,221 |
| Apr 13, 2026 | 153.55 | 155.85 | 148.05 | 153.70 | 153.70 | 0.10% | 11,207 |
| Apr 10, 2026 | 154.60 | 158.20 | 152.30 | 153.55 | 153.55 | 1.69% | 21,074 |
| Apr 9, 2026 | 154.10 | 154.35 | 149.90 | 151.00 | 151.00 | -0.69% | 3,146 |
| Apr 8, 2026 | 148.40 | 155.25 | 148.40 | 152.05 | 152.05 | 5.12% | 6,380 |
| Apr 7, 2026 | 143.30 | 146.15 | 142.50 | 144.65 | 144.65 | 0.07% | 2,879 |
| Apr 6, 2026 | 140.35 | 145.80 | 137.30 | 144.55 | 144.55 | 4.29% | 9,836 |
| Apr 2, 2026 | 151.00 | 151.00 | 134.35 | 138.60 | 138.60 | -1.46% | 6,001 |
| Apr 1, 2026 | 127.80 | 141.45 | 127.80 | 140.65 | 140.65 | 10.88% | 12,266 |
| Mar 30, 2026 | 128.00 | 133.45 | 125.70 | 126.85 | 126.85 | -2.95% | 14,002 |
| Mar 27, 2026 | 139.00 | 139.00 | 130.20 | 130.70 | 130.70 | -5.97% | 17,318 |
| Mar 25, 2026 | 136.55 | 141.10 | 136.55 | 139.00 | 139.00 | 1.79% | 15,135 |
| Mar 24, 2026 | 134.65 | 136.90 | 132.00 | 136.55 | 136.55 | 3.88% | 18,264 |
| Mar 23, 2026 | 137.10 | 140.30 | 130.85 | 131.45 | 131.45 | -6.07% | 7,108 |
| Mar 20, 2026 | 138.55 | 143.50 | 138.55 | 139.95 | 139.95 | 0.86% | 5,176 |
| Mar 19, 2026 | 142.15 | 143.75 | 138.00 | 138.75 | 138.75 | -4.41% | 6,035 |
| Mar 18, 2026 | 138.80 | 145.35 | 138.80 | 145.15 | 145.15 | 4.57% | 8,733 |
| Mar 17, 2026 | 140.05 | 140.95 | 138.50 | 138.80 | 138.80 | -0.89% | 17,568 |
| Mar 16, 2026 | 137.00 | 143.05 | 137.00 | 140.05 | 140.05 | -2.68% | 3,401 |
| Mar 13, 2026 | 147.70 | 147.70 | 142.85 | 143.90 | 143.90 | -2.57% | 5,769 |
| Mar 12, 2026 | 147.30 | 150.20 | 144.40 | 147.70 | 147.70 | 0.34% | 14,687 |
| Mar 11, 2026 | 146.25 | 152.75 | 146.25 | 147.20 | 147.20 | 0.65% | 10,050 |
| Mar 10, 2026 | 145.10 | 148.00 | 144.70 | 146.25 | 146.25 | 1.74% | 7,306 |
| Mar 9, 2026 | 146.50 | 147.00 | 141.65 | 143.75 | 143.75 | -4.68% | 14,918 |
| Mar 6, 2026 | 149.05 | 152.10 | 146.50 | 150.80 | 150.80 | 0.13% | 3,433 |
| Mar 5, 2026 | 147.30 | 153.20 | 144.55 | 150.60 | 150.60 | 2.24% | 14,680 |
| Mar 4, 2026 | 149.85 | 149.85 | 145.40 | 147.30 | 147.30 | -1.70% | 12,958 |
| Mar 2, 2026 | 145.50 | 153.35 | 145.50 | 149.85 | 149.85 | -3.26% | 3,710 |
| Feb 27, 2026 | 155.40 | 156.45 | 154.00 | 154.90 | 154.90 | -0.29% | 6,240 |
| Feb 26, 2026 | 156.60 | 159.05 | 154.40 | 155.35 | 155.35 | -0.73% | 11,837 |
| Feb 25, 2026 | 152.10 | 158.70 | 152.10 | 156.50 | 156.50 | 2.93% | 5,039 |
| Feb 24, 2026 | 152.55 | 153.80 | 151.20 | 152.05 | 152.05 | -0.85% | 2,408 |
| Feb 23, 2026 | 157.20 | 157.55 | 152.50 | 153.35 | 153.35 | -1.86% | 12,437 |
| Feb 20, 2026 | 156.80 | 161.35 | 155.40 | 156.25 | 156.25 | -0.32% | 2,261 |
| Feb 19, 2026 | 160.05 | 160.05 | 156.00 | 156.75 | 156.75 | -2.34% | 3,402 |
| Feb 18, 2026 | 159.80 | 162.30 | 158.95 | 160.50 | 160.50 | 0.47% | 2,621 |
| Feb 17, 2026 | 154.30 | 162.65 | 153.85 | 159.75 | 159.75 | 3.60% | 5,343 |
| Feb 16, 2026 | 157.50 | 159.30 | 152.00 | 154.20 | 154.20 | -2.06% | 18,769 |
| Feb 13, 2026 | 165.35 | 165.70 | 156.00 | 157.45 | 157.45 | -6.94% | 14,725 |
| Feb 12, 2026 | 177.00 | 177.00 | 166.60 | 169.20 | 169.20 | -5.71% | 7,827 |
| Feb 11, 2026 | 178.70 | 181.40 | 176.75 | 179.45 | 179.45 | 1.18% | 3,758 |
| Feb 10, 2026 | 178.55 | 180.05 | 176.90 | 177.35 | 177.35 | -0.56% | 6,069 |
| Feb 9, 2026 | 171.00 | 181.35 | 171.00 | 178.35 | 178.35 | 2.47% | 7,378 |
| Feb 6, 2026 | 172.20 | 175.00 | 168.40 | 174.05 | 174.05 | 1.16% | 1,797 |
| Feb 5, 2026 | 176.10 | 176.25 | 170.50 | 172.05 | 172.05 | -2.30% | 2,784 |
| Feb 4, 2026 | 172.00 | 180.00 | 170.00 | 176.10 | 176.10 | 2.44% | 6,397 |