Shlokka Dyes Limited (BOM:544582)
India · Delayed Price · Currency is INR 29.10
-2.40 (-7.62%)
At close: Oct 1, 2026
Shlokka Dyes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.90 | 31.90 | 29.10 | 29.10 | 29.10 | -7.62% | 21,600 |
| Sep 30, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 3.28% | 7,200 |
| Sep 29, 2026 | 30.50 | 30.50 | 30.17 | 30.50 | 30.50 | 1.60% | 4,800 |
| Sep 28, 2026 | 32.50 | 33.39 | 29.00 | 30.02 | 30.02 | -4.36% | 30,000 |
| Sep 25, 2026 | 31.50 | 31.50 | 30.00 | 31.39 | 31.39 | 3.39% | 40,800 |
| Sep 24, 2026 | 27.69 | 30.59 | 27.00 | 30.36 | 30.36 | 9.17% | 63,600 |
| Sep 23, 2026 | 27.89 | 27.95 | 26.60 | 27.81 | 27.81 | 3.00% | 30,000 |
| Sep 22, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | 0.37% | 9,600 |
| Sep 21, 2026 | 28.91 | 28.91 | 26.90 | 26.90 | 26.90 | 0.30% | 21,600 |
| Sep 18, 2026 | 26.99 | 27.00 | 26.82 | 26.82 | 26.82 | 7.24% | 20,400 |
| Sep 17, 2026 | 25.50 | 25.50 | 25.00 | 25.01 | 25.01 | -3.73% | 12,000 |
| Sep 16, 2026 | 25.75 | 26.50 | 24.01 | 25.98 | 25.98 | 3.92% | 18,000 |
| Sep 15, 2026 | 24.89 | 25.00 | 23.10 | 25.00 | 25.00 | 6.38% | 10,800 |
| Sep 11, 2026 | 23.01 | 24.00 | 23.01 | 23.50 | 23.50 | -2.08% | 4,800 |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,200 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | - | 3,600 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 3,600 |
| Sep 4, 2026 | 25.30 | 26.00 | 25.00 | 26.00 | 26.00 | 2.77% | 14,400 |
| Sep 3, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 3.05% | 6,000 |
| Sep 2, 2026 | 24.00 | 24.55 | 24.00 | 24.55 | 24.55 | -3.35% | 4,800 |
| Sep 1, 2026 | 25.62 | 25.80 | 24.60 | 25.40 | 25.40 | -0.86% | 28,800 |
| Aug 31, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 2.48% | 1,200 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | - | 213,600 |
| Aug 27, 2026 | 25.00 | 25.25 | 24.75 | 25.00 | 25.00 | -1.77% | 175,200 |
| Aug 26, 2026 | 24.50 | 25.92 | 24.05 | 25.45 | 25.45 | 0.20% | 12,000 |
| Aug 25, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | 6,000 |
| Aug 24, 2026 | 25.45 | 25.50 | 23.75 | 25.40 | 25.40 | 1.44% | 8,400 |
| Aug 21, 2026 | 25.00 | 25.30 | 23.65 | 25.04 | 25.04 | 3.05% | 18,000 |
| Aug 20, 2026 | 25.40 | 25.40 | 23.60 | 24.30 | 24.30 | -2.37% | 6,000 |
| Aug 19, 2026 | 24.00 | 24.89 | 23.53 | 24.89 | 24.89 | 7.05% | 7,200 |
| Aug 18, 2026 | 22.30 | 23.50 | 22.30 | 23.25 | 23.25 | 2.20% | 62,400 |
| Aug 17, 2026 | 24.00 | 24.00 | 22.48 | 22.75 | 22.75 | -8.89% | 9,600 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 4.52% | 7,200 |
| Aug 13, 2026 | 23.50 | 23.89 | 23.50 | 23.89 | 23.89 | 3.87% | 6,000 |
| Aug 12, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | 1.86% | 3,600 |
| Aug 11, 2026 | 22.94 | 22.95 | 22.30 | 22.58 | 22.58 | -3.09% | 18,000 |
| Aug 10, 2026 | 24.00 | 24.00 | 22.18 | 23.30 | 23.30 | -5.44% | 28,800 |
| Aug 7, 2026 | 26.05 | 26.05 | 23.50 | 24.64 | 24.64 | -5.41% | 21,600 |
| Aug 6, 2026 | 24.00 | 26.74 | 24.00 | 26.05 | 26.05 | 7.16% | 63,600 |
| Aug 5, 2026 | 22.10 | 24.31 | 22.10 | 24.31 | 24.31 | 10.00% | 61,200 |
| Aug 4, 2026 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -2.21% | 6,000 |
| Aug 3, 2026 | 22.30 | 22.75 | 22.30 | 22.60 | 22.60 | -0.66% | 6,000 |
| Jul 31, 2026 | 21.10 | 22.75 | 21.10 | 22.75 | 22.75 | 2.48% | 4,800 |
| Jul 30, 2026 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | - | 4,800 |
| Jul 29, 2026 | 22.01 | 22.20 | 22.01 | 22.20 | 22.20 | -4.15% | 8,400 |
| Jul 28, 2026 | 22.50 | 23.33 | 22.25 | 23.16 | 23.16 | 0.70% | 7,200 |
| Jul 27, 2026 | 22.39 | 23.00 | 21.28 | 23.00 | 23.00 | 2.72% | 9,600 |
| Jul 24, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -4.97% | 4,800 |
| Jul 21, 2026 | 23.50 | 23.60 | 22.33 | 23.56 | 23.56 | 0.26% | 124,800 |
| Jul 20, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 2,400 |