Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 2,106.70
-39.40 (-1.84%)
Aug 28, 2025, 3:30 PM IST
NSE:SHAILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,140.10 | 2,152.20 | 2,089.10 | 2,112.10 | 2,112.10 | -1.58% | 104,460 |
| Aug 26, 2025 | 2,140.80 | 2,176.90 | 2,078.50 | 2,146.10 | 2,146.10 | 0.02% | 169,500 |
| Aug 25, 2025 | 2,121.00 | 2,177.80 | 2,100.00 | 2,145.70 | 2,145.70 | 2.01% | 309,099 |
| Aug 22, 2025 | 2,019.90 | 2,128.30 | 1,992.90 | 2,103.40 | 2,103.40 | 4.53% | 463,992 |
| Aug 21, 2025 | 1,949.80 | 2,060.00 | 1,935.10 | 2,012.20 | 2,012.20 | 5.20% | 582,340 |
| Aug 20, 2025 | 1,935.00 | 1,950.00 | 1,887.40 | 1,912.80 | 1,912.80 | -0.78% | 422,249 |
| Aug 19, 2025 | 1,812.00 | 1,942.40 | 1,777.00 | 1,927.90 | 1,927.90 | 6.43% | 301,696 |
| Aug 18, 2025 | 1,841.90 | 1,863.90 | 1,796.20 | 1,811.50 | 1,811.50 | -1.21% | 77,806 |
| Aug 14, 2025 | 1,853.00 | 1,862.80 | 1,821.10 | 1,833.60 | 1,833.60 | -1.05% | 105,812 |
| Aug 13, 2025 | 1,795.00 | 1,899.00 | 1,766.70 | 1,853.00 | 1,853.00 | 5.40% | 586,676 |
| Aug 12, 2025 | 1,771.20 | 1,866.60 | 1,683.80 | 1,758.00 | 1,758.00 | 5.27% | 1,920,964 |
| Aug 11, 2025 | 1,604.30 | 1,711.00 | 1,604.30 | 1,670.00 | 1,670.00 | 4.37% | 726,203 |
| Aug 8, 2025 | 1,585.10 | 1,620.00 | 1,535.90 | 1,600.10 | 1,600.10 | 0.94% | 117,483 |
| Aug 7, 2025 | 1,635.00 | 1,649.60 | 1,537.80 | 1,585.20 | 1,585.20 | -4.25% | 160,615 |
| Aug 6, 2025 | 1,642.00 | 1,675.00 | 1,621.00 | 1,655.60 | 1,655.60 | -0.71% | 32,253 |
| Aug 5, 2025 | 1,665.50 | 1,688.90 | 1,654.60 | 1,667.40 | 1,667.40 | 0.14% | 57,714 |
| Aug 4, 2025 | 1,627.90 | 1,680.00 | 1,610.20 | 1,665.00 | 1,665.00 | 3.97% | 69,851 |
| Aug 1, 2025 | 1,590.00 | 1,618.20 | 1,578.00 | 1,601.50 | 1,601.50 | 0.96% | 56,588 |
| Jul 31, 2025 | 1,600.00 | 1,625.80 | 1,576.20 | 1,586.30 | 1,586.30 | -1.96% | 55,665 |
| Jul 30, 2025 | 1,678.00 | 1,711.10 | 1,594.10 | 1,618.00 | 1,618.00 | -2.65% | 113,586 |
| Jul 29, 2025 | 1,581.70 | 1,700.00 | 1,544.20 | 1,662.00 | 1,662.00 | 7.63% | 208,270 |
| Jul 28, 2025 | 1,586.80 | 1,600.00 | 1,536.50 | 1,544.20 | 1,544.20 | -2.67% | 37,536 |
| Jul 25, 2025 | 1,635.00 | 1,635.00 | 1,564.90 | 1,586.60 | 1,586.60 | -2.60% | 83,431 |
| Jul 24, 2025 | 1,636.00 | 1,659.50 | 1,620.40 | 1,628.90 | 1,628.90 | -0.41% | 20,021 |
| Jul 23, 2025 | 1,649.00 | 1,649.00 | 1,612.60 | 1,635.60 | 1,635.60 | 0.20% | 22,687 |
| Jul 22, 2025 | 1,695.00 | 1,695.00 | 1,624.00 | 1,632.40 | 1,632.40 | -2.26% | 43,734 |
| Jul 21, 2025 | 1,655.00 | 1,692.00 | 1,611.00 | 1,670.10 | 1,670.10 | 1.52% | 71,540 |
| Jul 18, 2025 | 1,644.00 | 1,658.00 | 1,615.30 | 1,645.10 | 1,645.10 | 0.70% | 43,884 |
| Jul 17, 2025 | 1,632.00 | 1,660.30 | 1,620.00 | 1,633.60 | 1,633.60 | 0.10% | 28,676 |
| Jul 16, 2025 | 1,645.00 | 1,650.60 | 1,624.00 | 1,632.00 | 1,632.00 | -0.02% | 26,076 |
| Jul 15, 2025 | 1,606.50 | 1,643.40 | 1,606.50 | 1,632.40 | 1,632.40 | 1.61% | 44,759 |
| Jul 14, 2025 | 1,614.50 | 1,628.00 | 1,595.00 | 1,606.50 | 1,606.50 | -0.33% | 34,285 |
| Jul 11, 2025 | 1,620.00 | 1,656.00 | 1,601.00 | 1,611.80 | 1,611.80 | 0.02% | 54,111 |
| Jul 10, 2025 | 1,611.00 | 1,622.90 | 1,580.00 | 1,611.40 | 1,611.40 | -0.27% | 134,051 |
| Jul 9, 2025 | 1,597.60 | 1,620.00 | 1,596.10 | 1,615.70 | 1,615.70 | 1.13% | 49,471 |
| Jul 8, 2025 | 1,634.20 | 1,634.20 | 1,580.00 | 1,597.60 | 1,597.60 | -0.95% | 54,009 |
| Jul 7, 2025 | 1,632.00 | 1,647.90 | 1,610.60 | 1,613.00 | 1,613.00 | -0.95% | 22,383 |
| Jul 4, 2025 | 1,625.00 | 1,653.40 | 1,613.60 | 1,628.40 | 1,628.40 | -0.93% | 43,149 |
| Jul 3, 2025 | 1,649.00 | 1,653.00 | 1,612.80 | 1,643.70 | 1,643.70 | 0.29% | 51,313 |
| Jul 2, 2025 | 1,620.00 | 1,645.20 | 1,600.70 | 1,639.00 | 1,639.00 | 0.38% | 60,455 |
| Jul 1, 2025 | 1,670.00 | 1,682.40 | 1,613.20 | 1,632.80 | 1,632.80 | -1.85% | 63,521 |
| Jun 30, 2025 | 1,722.00 | 1,722.50 | 1,656.70 | 1,663.50 | 1,663.50 | -2.11% | 62,935 |
| Jun 27, 2025 | 1,650.00 | 1,724.90 | 1,650.00 | 1,699.30 | 1,699.30 | 2.52% | 120,337 |
| Jun 26, 2025 | 1,675.00 | 1,700.00 | 1,651.00 | 1,657.60 | 1,657.60 | -1.33% | 65,007 |
| Jun 25, 2025 | 1,764.00 | 1,764.00 | 1,669.90 | 1,680.00 | 1,680.00 | -3.77% | 124,944 |
| Jun 24, 2025 | 1,759.00 | 1,764.10 | 1,723.90 | 1,745.80 | 1,745.80 | 0.79% | 50,130 |
| Jun 23, 2025 | 1,685.50 | 1,741.20 | 1,685.50 | 1,732.20 | 1,732.20 | 0.72% | 44,269 |
| Jun 20, 2025 | 1,713.00 | 1,733.90 | 1,696.10 | 1,719.90 | 1,719.90 | 0.01% | 41,258 |
| Jun 19, 2025 | 1,776.40 | 1,795.00 | 1,705.00 | 1,719.70 | 1,719.70 | -3.19% | 45,637 |
| Jun 18, 2025 | 1,765.60 | 1,799.70 | 1,753.80 | 1,776.30 | 1,776.30 | 1.18% | 62,057 |