Shlokka Dyes Limited (BOM:544582)
India · Delayed Price · Currency is INR 23.99
+1.14 (4.99%)
At close: Mar 25, 2026
Shlokka Dyes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.70 | 23.99 | 23.70 | 23.99 | 23.99 | 4.99% | 18,000 |
| Mar 24, 2026 | 22.00 | 22.85 | 22.00 | 22.85 | 22.85 | 4.96% | 133,200 |
| Mar 23, 2026 | 22.20 | 23.40 | 21.76 | 21.77 | 21.77 | -4.93% | 24,000 |
| Mar 20, 2026 | 22.31 | 23.05 | 22.31 | 22.90 | 22.90 | -1.76% | 16,800 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.31 | 23.31 | 23.31 | -4.97% | 18,000 |
| Mar 18, 2026 | 23.75 | 24.98 | 23.75 | 24.53 | 24.53 | 0.12% | 64,800 |
| Mar 17, 2026 | 24.50 | 24.80 | 24.50 | 24.50 | 24.50 | 2.08% | 9,600 |
| Mar 16, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | - | 10,800 |
| Mar 13, 2026 | 24.49 | 24.50 | 23.09 | 24.00 | 24.00 | -1.03% | 86,400 |
| Mar 12, 2026 | 25.25 | 25.31 | 24.20 | 24.25 | 24.25 | -4.53% | 56,400 |
| Mar 11, 2026 | 24.01 | 25.80 | 23.89 | 25.40 | 25.40 | 1.07% | 44,400 |
| Mar 10, 2026 | 25.25 | 25.25 | 25.13 | 25.13 | 25.13 | -4.99% | 20,400 |
| Mar 9, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 0.49% | 4,800 |
| Mar 6, 2026 | 26.45 | 26.90 | 24.90 | 26.32 | 26.32 | 0.42% | 94,800 |
| Mar 5, 2026 | 26.31 | 26.31 | 24.59 | 26.21 | 26.21 | 4.59% | 54,000 |
| Mar 4, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 25.06 | 4.99% | 16,800 |
| Mar 2, 2026 | 22.00 | 23.87 | 22.00 | 23.87 | 23.87 | 4.97% | 15,600 |
| Feb 27, 2026 | 22.33 | 23.20 | 22.33 | 22.74 | 22.74 | 1.84% | 8,400 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.31 | 22.33 | 22.33 | -4.78% | 9,600 |
| Feb 25, 2026 | 24.99 | 24.99 | 22.97 | 23.45 | 23.45 | -2.98% | 51,600 |
| Feb 24, 2026 | 24.13 | 25.00 | 24.10 | 24.17 | 24.17 | -4.69% | 30,000 |
| Feb 23, 2026 | 26.95 | 27.35 | 25.15 | 25.36 | 25.36 | -4.12% | 20,400 |
| Feb 20, 2026 | 25.30 | 26.45 | 25.30 | 26.45 | 26.45 | -0.68% | 14,400 |
| Feb 19, 2026 | 28.31 | 28.31 | 26.63 | 26.63 | 26.63 | -4.99% | 21,600 |
| Feb 18, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -4.98% | 9,600 |
| Feb 16, 2026 | 29.50 | 32.60 | 29.50 | 29.50 | 29.50 | -4.99% | 99,600 |
| Feb 13, 2026 | 34.31 | 34.31 | 31.05 | 31.05 | 31.05 | -4.99% | 26,400 |
| Feb 12, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.98% | 18,000 |
| Feb 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 14,400 |
| Feb 10, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.99% | 6,000 |
| Feb 9, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.98% | 9,600 |
| Feb 6, 2026 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 5.00% | 14,400 |
| Feb 5, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 5.00% | 2,400 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.16 | 24.40 | 24.40 | 4.99% | 46,800 |
| Feb 3, 2026 | 22.99 | 23.24 | 22.99 | 23.24 | 23.24 | 4.97% | 16,800 |
| Feb 2, 2026 | 23.00 | 23.00 | 22.13 | 22.14 | 22.14 | -4.94% | 26,400 |
| Feb 1, 2026 | 23.50 | 24.77 | 22.81 | 23.29 | 23.29 | -2.92% | 18,000 |
| Jan 30, 2026 | 25.00 | 25.50 | 23.99 | 23.99 | 23.99 | -4.99% | 22,800 |
| Jan 29, 2026 | 26.60 | 26.60 | 25.24 | 25.25 | 25.25 | -4.93% | 27,600 |
| Jan 28, 2026 | 25.50 | 26.56 | 25.50 | 26.56 | 26.56 | 4.98% | 16,800 |
| Jan 27, 2026 | 26.63 | 26.63 | 25.30 | 25.30 | 25.30 | -4.99% | 12,000 |
| Jan 23, 2026 | 26.75 | 26.75 | 26.63 | 26.63 | 26.63 | -4.99% | 30,000 |
| Jan 22, 2026 | 28.30 | 28.30 | 28.03 | 28.03 | 28.03 | -4.98% | 32,400 |
| Jan 21, 2026 | 31.08 | 31.08 | 29.50 | 29.50 | 29.50 | -4.99% | 28,800 |
| Jan 20, 2026 | 31.50 | 32.50 | 31.05 | 31.05 | 31.05 | -3.33% | 13,200 |
| Jan 19, 2026 | 31.05 | 32.50 | 31.05 | 32.12 | 32.12 | 3.55% | 27,600 |
| Jan 16, 2026 | 31.46 | 31.60 | 31.01 | 31.02 | 31.02 | -1.40% | 13,200 |
| Jan 14, 2026 | 31.40 | 31.91 | 31.34 | 31.46 | 31.46 | -4.61% | 26,400 |
| Jan 13, 2026 | 32.00 | 32.98 | 31.08 | 32.98 | 32.98 | 1.51% | 14,400 |
| Jan 12, 2026 | 31.87 | 32.88 | 31.36 | 32.49 | 32.49 | -1.58% | 38,400 |