Shlokka Dyes Limited (BOM:544582)
India · Delayed Price · Currency is INR 23.90
-1.14 (-4.55%)
At close: May 26, 2026
Shlokka Dyes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -4.55% | 2,400 |
| May 25, 2026 | 24.60 | 25.04 | 24.55 | 25.04 | 25.04 | -1.61% | 4,800 |
| May 22, 2026 | 25.40 | 25.45 | 24.94 | 25.45 | 25.45 | 4.99% | 10,800 |
| May 21, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | -4.94% | 2,400 |
| May 20, 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | 1.92% | 6,000 |
| May 19, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 4.99% | 8,400 |
| May 18, 2026 | 22.70 | 23.83 | 22.70 | 23.83 | 23.83 | 4.98% | 3,600 |
| May 15, 2026 | 23.00 | 23.50 | 22.55 | 22.70 | 22.70 | -3.40% | 8,400 |
| May 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.84% | 2,400 |
| May 13, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | 4,800 |
| May 12, 2026 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | -5.00% | 12,000 |
| May 11, 2026 | 25.44 | 25.44 | 25.05 | 25.20 | 25.20 | -0.94% | 3,600 |
| May 8, 2026 | 27.00 | 27.00 | 25.37 | 25.44 | 25.44 | -4.72% | 7,200 |
| May 7, 2026 | 25.00 | 26.70 | 25.00 | 26.70 | 26.70 | 2.69% | 7,200 |
| May 6, 2026 | 25.65 | 26.00 | 25.60 | 26.00 | 26.00 | -1.89% | 4,800 |
| May 5, 2026 | 27.23 | 27.23 | 26.50 | 26.50 | 26.50 | -3.18% | 2,400 |
| May 4, 2026 | 27.50 | 27.87 | 27.37 | 27.37 | 27.37 | 3.09% | 6,000 |
| Apr 30, 2026 | 26.59 | 27.50 | 25.50 | 26.55 | 26.55 | -0.15% | 32,400 |
| Apr 29, 2026 | 27.05 | 27.05 | 26.00 | 26.59 | 26.59 | -1.23% | 4,800 |
| Apr 28, 2026 | 25.75 | 27.00 | 24.50 | 26.92 | 26.92 | 4.54% | 211,200 |
| Apr 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,200 |
| Apr 24, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 3.17% | 3,600 |
| Apr 23, 2026 | 26.00 | 26.00 | 24.25 | 24.96 | 24.96 | -6.48% | 26,400 |
| Apr 21, 2026 | 26.14 | 27.20 | 26.00 | 26.69 | 26.69 | 2.85% | 36,000 |
| Apr 20, 2026 | 26.00 | 26.04 | 24.60 | 25.95 | 25.95 | 1.96% | 19,200 |
| Apr 17, 2026 | 25.45 | 26.15 | 24.17 | 25.45 | 25.45 | 0.04% | 19,200 |
| Apr 16, 2026 | 24.34 | 25.45 | 24.34 | 25.44 | 25.44 | -0.78% | 7,200 |
| Apr 15, 2026 | 25.79 | 25.79 | 24.45 | 25.64 | 25.64 | 0.87% | 15,600 |
| Apr 13, 2026 | 25.55 | 26.00 | 23.15 | 25.42 | 25.42 | 1.48% | 14,400 |
| Apr 10, 2026 | 24.95 | 25.79 | 24.50 | 25.05 | 25.05 | 0.56% | 12,000 |
| Apr 9, 2026 | 24.50 | 25.05 | 24.00 | 24.91 | 24.91 | 0.77% | 26,400 |
| Apr 8, 2026 | 24.72 | 24.72 | 23.01 | 24.72 | 24.72 | 9.96% | 20,400 |
| Apr 6, 2026 | 23.05 | 23.05 | 22.45 | 22.48 | 22.48 | -4.83% | 19,200 |
| Apr 2, 2026 | 23.80 | 23.95 | 22.51 | 23.62 | 23.62 | 3.55% | 26,400 |
| Apr 1, 2026 | 22.80 | 22.81 | 22.80 | 22.81 | 22.81 | 4.97% | 8,400 |
| Mar 30, 2026 | 22.80 | 22.97 | 21.67 | 21.73 | 21.73 | -4.73% | 52,800 |
| Mar 27, 2026 | 23.00 | 23.50 | 22.80 | 22.81 | 22.81 | -4.92% | 166,800 |
| 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 |