Shalby Limited (BOM:540797)
India · Delayed Price · Currency is INR 153.05
-1.65 (-1.07%)
At close: Aug 21, 2026
BOM:540797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 182.90 | 182.90 | 168.00 | 169.80 | 169.80 | 0.98% | 3,355 |
| Jul 8, 2026 | 173.30 | 173.30 | 167.00 | 168.15 | 168.15 | -2.41% | 3,073 |
| Jul 7, 2026 | 170.00 | 173.50 | 168.35 | 172.30 | 172.30 | 1.35% | 3,164 |
| Jul 6, 2026 | 171.30 | 172.00 | 168.40 | 170.00 | 170.00 | -1.36% | 5,275 |
| Jul 3, 2026 | 174.40 | 175.25 | 172.00 | 172.35 | 172.35 | -0.63% | 3,016 |
| Jul 2, 2026 | 173.80 | 175.10 | 172.75 | 173.45 | 173.45 | -0.69% | 2,242 |
| Jul 1, 2026 | 176.05 | 176.05 | 172.00 | 174.65 | 174.65 | -0.48% | 650 |
| Jun 30, 2026 | 172.50 | 178.25 | 171.90 | 175.50 | 175.50 | 1.59% | 9,178 |
| Jun 29, 2026 | 167.80 | 173.00 | 167.80 | 172.75 | 172.75 | 0.26% | 6,171 |
| Jun 25, 2026 | 171.55 | 172.50 | 170.00 | 172.30 | 172.30 | 0.23% | 3,406 |
| Jun 24, 2026 | 171.55 | 174.65 | 170.85 | 171.90 | 171.90 | -0.75% | 1,755 |
| Jun 23, 2026 | 176.05 | 176.05 | 170.25 | 173.20 | 173.20 | -1.17% | 5,384 |
| Jun 22, 2026 | 172.00 | 176.00 | 170.30 | 175.25 | 175.25 | 2.61% | 4,804 |
| Jun 19, 2026 | 169.65 | 171.90 | 168.85 | 170.80 | 170.80 | -0.09% | 3,396 |
| Jun 18, 2026 | 172.70 | 173.15 | 170.00 | 170.95 | 170.95 | -0.78% | 6,180 |
| Jun 17, 2026 | 171.50 | 173.85 | 169.40 | 172.30 | 172.30 | 0.88% | 9,490 |
| Jun 16, 2026 | 172.40 | 172.40 | 169.25 | 170.80 | 170.80 | -0.06% | 5,197 |
| Jun 15, 2026 | 171.20 | 172.00 | 169.60 | 170.90 | 170.90 | 1.06% | 6,955 |
| Jun 12, 2026 | 168.30 | 170.00 | 166.35 | 169.10 | 169.10 | 2.67% | 1,681 |