Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 2,068.00
-26.20 (-1.25%)
Apr 2, 2026, 3:30 PM IST
NSE:SHAILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,186.50 | 2,221.00 | 2,082.10 | 2,094.20 | 2,094.20 | 0.47% | 304,981 |
| Mar 30, 2026 | 2,124.30 | 2,138.90 | 2,065.00 | 2,084.40 | 2,084.40 | -3.35% | 186,951 |
| Mar 27, 2026 | 2,256.50 | 2,283.60 | 2,140.00 | 2,156.60 | 2,156.60 | -4.89% | 286,799 |
| Mar 25, 2026 | 2,350.00 | 2,426.50 | 2,251.10 | 2,267.40 | 2,267.40 | -2.62% | 440,564 |
| Mar 24, 2026 | 2,296.70 | 2,366.10 | 2,226.30 | 2,328.30 | 2,328.30 | 5.37% | 324,406 |
| Mar 23, 2026 | 2,350.00 | 2,350.00 | 2,182.20 | 2,209.60 | 2,209.60 | -7.89% | 442,919 |
| Mar 20, 2026 | 2,333.20 | 2,505.10 | 2,325.00 | 2,399.00 | 2,399.00 | 4.57% | 1,878,101 |
| Mar 19, 2026 | 2,271.80 | 2,387.60 | 2,270.00 | 2,294.20 | 2,294.20 | -2.43% | 579,450 |
| Mar 18, 2026 | 2,291.80 | 2,383.00 | 2,219.80 | 2,351.30 | 2,351.30 | 3.13% | 1,501,129 |
| Mar 17, 2026 | 1,910.00 | 2,298.10 | 1,909.10 | 2,279.90 | 2,279.90 | 19.05% | 2,043,355 |
| Mar 16, 2026 | 1,912.20 | 1,934.00 | 1,876.40 | 1,915.10 | 1,915.10 | -1.22% | 322,799 |
| Mar 13, 2026 | 1,933.00 | 1,989.80 | 1,906.10 | 1,938.80 | 1,938.80 | 1.43% | 657,957 |
| Mar 12, 2026 | 1,887.60 | 1,931.00 | 1,858.20 | 1,911.40 | 1,911.40 | 0.15% | 1,043,037 |
| Mar 11, 2026 | 1,895.80 | 1,939.90 | 1,876.80 | 1,908.50 | 1,908.50 | 1.19% | 157,131 |
| Mar 10, 2026 | 1,892.40 | 1,902.70 | 1,851.00 | 1,886.00 | 1,886.00 | 2.62% | 174,121 |
| Mar 9, 2026 | 1,860.00 | 1,875.90 | 1,800.00 | 1,837.80 | 1,837.80 | -3.96% | 146,623 |
| Mar 6, 2026 | 1,882.60 | 1,946.70 | 1,872.50 | 1,913.60 | 1,913.60 | 1.65% | 84,104 |
| Mar 5, 2026 | 1,875.00 | 1,920.70 | 1,868.00 | 1,882.60 | 1,882.60 | 1.12% | 164,541 |
| Mar 4, 2026 | 1,932.90 | 1,953.90 | 1,840.00 | 1,861.80 | 1,861.80 | -4.42% | 175,762 |
| Mar 2, 2026 | 1,831.00 | 1,991.80 | 1,806.00 | 1,947.80 | 1,947.80 | -0.12% | 157,300 |
| Feb 27, 2026 | 1,981.00 | 1,989.00 | 1,933.60 | 1,950.10 | 1,950.10 | -2.01% | 126,341 |
| Feb 26, 2026 | 2,028.50 | 2,028.70 | 1,978.50 | 1,990.20 | 1,990.20 | 2.51% | 535,785 |
| Feb 25, 2026 | 1,950.00 | 1,979.00 | 1,923.00 | 1,941.50 | 1,941.50 | -0.21% | 150,307 |
| Feb 24, 2026 | 2,012.00 | 2,012.00 | 1,916.40 | 1,945.50 | 1,945.50 | -3.24% | 148,941 |
| Feb 23, 2026 | 2,051.90 | 2,075.00 | 1,985.60 | 2,010.60 | 2,010.60 | -0.56% | 226,432 |
| Feb 20, 2026 | 2,061.00 | 2,066.10 | 1,993.90 | 2,021.90 | 2,021.90 | -1.91% | 137,312 |
| Feb 19, 2026 | 2,105.90 | 2,119.60 | 2,052.00 | 2,061.30 | 2,061.30 | -1.71% | 105,067 |
| Feb 18, 2026 | 2,055.00 | 2,136.00 | 2,051.00 | 2,097.20 | 2,097.20 | 2.03% | 255,544 |
| Feb 17, 2026 | 2,029.00 | 2,094.80 | 2,007.00 | 2,055.40 | 2,055.40 | 1.57% | 106,532 |
| Feb 16, 2026 | 2,013.80 | 2,043.00 | 1,976.70 | 2,023.60 | 2,023.60 | 0.99% | 123,582 |
| Feb 13, 2026 | 2,100.00 | 2,107.00 | 1,931.00 | 2,003.70 | 2,003.70 | -7.40% | 608,463 |
| Feb 12, 2026 | 2,245.10 | 2,248.60 | 2,146.00 | 2,163.80 | 2,163.80 | -3.63% | 188,672 |
| Feb 11, 2026 | 2,228.50 | 2,287.80 | 2,211.80 | 2,245.20 | 2,245.20 | 1.51% | 215,158 |
| Feb 10, 2026 | 2,258.00 | 2,274.50 | 2,177.60 | 2,211.80 | 2,211.80 | -0.73% | 243,095 |
| Feb 9, 2026 | 2,016.00 | 2,249.90 | 2,000.00 | 2,228.00 | 2,228.00 | 10.84% | 340,328 |
| Feb 6, 2026 | 2,035.00 | 2,041.20 | 1,964.10 | 2,010.10 | 2,010.10 | -1.34% | 102,667 |
| Feb 5, 2026 | 2,071.50 | 2,075.00 | 1,992.00 | 2,037.30 | 2,037.30 | -1.16% | 84,323 |
| Feb 4, 2026 | 1,947.00 | 2,119.00 | 1,930.10 | 2,061.30 | 2,061.30 | 5.29% | 405,946 |
| Feb 3, 2026 | 1,989.00 | 2,040.30 | 1,923.90 | 1,957.70 | 1,957.70 | 4.59% | 253,347 |
| Feb 2, 2026 | 1,935.00 | 1,935.00 | 1,858.00 | 1,871.80 | 1,871.80 | -3.50% | 175,116 |
| Feb 1, 2026 | 1,907.20 | 1,968.60 | 1,891.00 | 1,939.60 | 1,939.60 | 1.35% | 74,190 |
| Jan 30, 2026 | 1,810.00 | 1,935.60 | 1,784.00 | 1,913.70 | 1,913.70 | 5.06% | 349,407 |
| Jan 29, 2026 | 1,836.00 | 1,857.00 | 1,806.20 | 1,821.60 | 1,821.60 | -0.78% | 214,553 |
| Jan 28, 2026 | 1,831.00 | 1,867.10 | 1,807.00 | 1,836.00 | 1,836.00 | -0.27% | 190,475 |
| Jan 27, 2026 | 1,880.90 | 1,919.90 | 1,832.20 | 1,840.90 | 1,840.90 | -2.61% | 230,340 |
| Jan 23, 2026 | 1,995.00 | 1,995.00 | 1,870.00 | 1,890.30 | 1,890.30 | -4.75% | 284,675 |
| Jan 22, 2026 | 1,950.90 | 2,012.50 | 1,950.90 | 1,984.50 | 1,984.50 | 2.23% | 93,347 |
| Jan 21, 2026 | 1,964.30 | 2,042.00 | 1,915.10 | 1,941.30 | 1,941.30 | -4.63% | 393,799 |
| Jan 20, 2026 | 2,121.60 | 2,127.00 | 2,025.60 | 2,035.60 | 2,035.60 | -4.06% | 104,529 |
| Jan 19, 2026 | 2,156.80 | 2,173.70 | 2,115.50 | 2,121.80 | 2,121.80 | -1.62% | 71,529 |