Shlokka Dyes Limited (BOM:544582)
India · Delayed Price · Currency is INR 25.04
+0.74 (3.05%)
At close: Aug 21, 2026
Shlokka Dyes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 4.12% | 4,800 |
| Jul 13, 2026 | 25.30 | 25.30 | 23.05 | 23.05 | 23.05 | -4.55% | 10,800 |
| Jul 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 6,000 |
| Jul 9, 2026 | 22.47 | 24.83 | 22.47 | 23.00 | 23.00 | -2.75% | 20,400 |
| Jul 8, 2026 | 23.61 | 23.70 | 23.61 | 23.65 | 23.65 | -4.83% | 10,800 |
| Jul 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.40% | 1,200 |
| Jul 2, 2026 | 24.75 | 24.75 | 24.00 | 24.75 | 24.75 | 3.56% | 4,800 |
| Jul 1, 2026 | 24.46 | 24.46 | 23.65 | 23.90 | 23.90 | 2.58% | 8,400 |
| Jun 30, 2026 | 24.50 | 24.50 | 23.30 | 23.30 | 23.30 | -4.90% | 3,600 |
| Jun 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,200 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,200 |
| Jun 24, 2026 | 25.00 | 25.00 | 24.25 | 25.00 | 25.00 | 1.21% | 3,600 |
| Jun 23, 2026 | 24.65 | 24.70 | 24.64 | 24.70 | 24.70 | -4.74% | 3,600 |
| Jun 22, 2026 | 25.60 | 26.00 | 25.60 | 25.93 | 25.93 | 4.64% | 6,000 |
| Jun 18, 2026 | 24.50 | 24.78 | 24.50 | 24.78 | 24.78 | 5.00% | 7,200 |
| Jun 17, 2026 | 24.15 | 24.50 | 23.60 | 23.60 | 23.60 | -2.28% | 9,600 |
| Jun 15, 2026 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 14,400 |
| Jun 11, 2026 | 22.64 | 23.70 | 22.64 | 23.00 | 23.00 | -0.43% | 4,800 |
| Jun 10, 2026 | 24.00 | 25.00 | 23.10 | 23.10 | 23.10 | -3.75% | 9,600 |
| Jun 8, 2026 | 24.15 | 24.25 | 24.00 | 24.00 | 24.00 | -0.62% | 4,800 |
| Jun 5, 2026 | 23.80 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 6,000 |
| Jun 4, 2026 | 24.06 | 24.06 | 23.00 | 23.00 | 23.00 | -4.41% | 6,000 |
| Jun 3, 2026 | 26.00 | 26.00 | 24.06 | 24.06 | 24.06 | -4.98% | 12,000 |
| Jun 2, 2026 | 26.00 | 26.00 | 24.70 | 25.32 | 25.32 | -2.62% | 15,600 |
| Jun 1, 2026 | 25.10 | 26.00 | 24.70 | 26.00 | 26.00 | - | 9,600 |
| May 29, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 3.63% | 2,400 |
| May 27, 2026 | 24.70 | 25.09 | 24.70 | 25.09 | 25.09 | 4.98% | 6,000 |