Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 2,240.20
-2.90 (-0.13%)
Sep 29, 2025, 3:29 PM IST
NSE:SHAILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,286.00 | 2,312.40 | 2,234.70 | 2,243.10 | 2,243.10 | -1.64% | 62,212 |
| Sep 25, 2025 | 2,318.00 | 2,318.00 | 2,254.80 | 2,280.60 | 2,280.60 | -1.76% | 76,547 |
| Sep 24, 2025 | 2,250.00 | 2,361.50 | 2,221.40 | 2,321.40 | 2,321.40 | 3.08% | 129,318 |
| Sep 23, 2025 | 2,316.00 | 2,329.20 | 2,235.00 | 2,252.00 | 2,252.00 | -2.63% | 123,560 |
| Sep 22, 2025 | 2,364.00 | 2,378.60 | 2,300.00 | 2,312.80 | 2,312.80 | -1.58% | 114,399 |
| Sep 19, 2025 | 2,380.00 | 2,406.20 | 2,303.50 | 2,349.90 | 2,349.90 | -1.34% | 129,274 |
| Sep 18, 2025 | 2,470.50 | 2,470.50 | 2,371.80 | 2,381.90 | 2,379.90 | -3.86% | 180,877 |
| Sep 17, 2025 | 2,403.00 | 2,670.00 | 2,403.00 | 2,477.60 | 2,475.52 | 3.73% | 771,685 |
| Sep 16, 2025 | 2,306.30 | 2,412.00 | 2,279.30 | 2,388.60 | 2,386.59 | 4.33% | 189,876 |
| Sep 15, 2025 | 2,257.10 | 2,296.10 | 2,200.00 | 2,289.50 | 2,287.58 | 1.80% | 78,487 |
| Sep 12, 2025 | 2,290.00 | 2,325.00 | 2,233.00 | 2,249.10 | 2,247.21 | -1.48% | 81,687 |
| Sep 11, 2025 | 2,250.00 | 2,322.00 | 2,216.00 | 2,282.80 | 2,280.88 | 1.60% | 119,553 |
| Sep 10, 2025 | 2,228.10 | 2,317.00 | 2,219.80 | 2,246.90 | 2,245.01 | 0.84% | 147,754 |
| Sep 9, 2025 | 2,242.90 | 2,242.90 | 2,183.30 | 2,228.10 | 2,226.23 | 0.14% | 51,815 |
| Sep 8, 2025 | 2,206.50 | 2,279.90 | 2,206.50 | 2,225.00 | 2,223.13 | 1.34% | 76,731 |
| Sep 5, 2025 | 2,190.00 | 2,208.80 | 2,143.70 | 2,195.50 | 2,193.66 | 0.47% | 64,203 |
| Sep 4, 2025 | 2,203.80 | 2,222.00 | 2,155.10 | 2,185.30 | 2,183.47 | -0.54% | 90,870 |
| Sep 3, 2025 | 2,248.00 | 2,273.90 | 2,183.00 | 2,197.20 | 2,195.36 | -2.54% | 111,093 |
| Sep 2, 2025 | 2,166.20 | 2,284.00 | 2,150.00 | 2,254.50 | 2,252.61 | 4.16% | 216,565 |
| Sep 1, 2025 | 2,232.00 | 2,240.40 | 2,150.60 | 2,164.50 | 2,162.68 | -3.02% | 150,126 |
| Aug 29, 2025 | 2,106.90 | 2,249.00 | 2,099.60 | 2,232.00 | 2,230.13 | 5.68% | 303,740 |
| Aug 28, 2025 | 2,140.10 | 2,152.20 | 2,089.10 | 2,112.10 | 2,110.33 | -1.58% | 104,462 |
| Aug 26, 2025 | 2,140.80 | 2,176.90 | 2,078.50 | 2,146.10 | 2,144.30 | 0.02% | 169,350 |
| Aug 25, 2025 | 2,121.00 | 2,177.80 | 2,100.00 | 2,145.70 | 2,143.90 | 2.01% | 309,099 |
| Aug 22, 2025 | 2,019.90 | 2,128.30 | 1,992.90 | 2,103.40 | 2,101.63 | 4.53% | 463,987 |
| Aug 21, 2025 | 1,949.80 | 2,060.00 | 1,935.10 | 2,012.20 | 2,010.51 | 5.20% | 582,340 |
| Aug 20, 2025 | 1,935.00 | 1,950.00 | 1,887.40 | 1,912.80 | 1,911.19 | -0.78% | 422,249 |
| Aug 19, 2025 | 1,812.00 | 1,942.40 | 1,777.00 | 1,927.90 | 1,926.28 | 6.43% | 301,696 |
| Aug 18, 2025 | 1,841.90 | 1,863.90 | 1,796.20 | 1,811.50 | 1,809.98 | -1.21% | 77,802 |
| Aug 14, 2025 | 1,853.00 | 1,862.80 | 1,821.10 | 1,833.60 | 1,832.06 | -1.05% | 105,648 |
| Aug 13, 2025 | 1,795.00 | 1,899.00 | 1,766.70 | 1,853.00 | 1,851.44 | 5.40% | 586,676 |
| Aug 12, 2025 | 1,771.20 | 1,866.60 | 1,683.80 | 1,758.00 | 1,756.52 | 5.27% | 1,920,964 |
| Aug 11, 2025 | 1,604.30 | 1,711.00 | 1,604.30 | 1,670.00 | 1,668.60 | 4.37% | 726,155 |
| Aug 8, 2025 | 1,585.10 | 1,620.00 | 1,535.90 | 1,600.10 | 1,598.76 | 0.94% | 117,483 |
| Aug 7, 2025 | 1,635.00 | 1,649.60 | 1,537.80 | 1,585.20 | 1,583.87 | -4.25% | 160,615 |
| Aug 6, 2025 | 1,642.00 | 1,675.00 | 1,621.00 | 1,655.60 | 1,654.21 | -0.71% | 32,249 |
| Aug 5, 2025 | 1,665.50 | 1,688.90 | 1,654.60 | 1,667.40 | 1,666.00 | 0.14% | 57,714 |
| Aug 4, 2025 | 1,627.90 | 1,680.00 | 1,610.20 | 1,665.00 | 1,663.60 | 3.97% | 69,851 |
| Aug 1, 2025 | 1,590.00 | 1,618.20 | 1,578.00 | 1,601.50 | 1,600.16 | 0.96% | 56,588 |
| Jul 31, 2025 | 1,600.00 | 1,625.80 | 1,576.20 | 1,586.30 | 1,584.97 | -1.96% | 55,665 |
| Jul 30, 2025 | 1,678.00 | 1,711.10 | 1,594.10 | 1,618.00 | 1,616.64 | -2.65% | 113,586 |
| Jul 29, 2025 | 1,581.70 | 1,700.00 | 1,544.20 | 1,662.00 | 1,660.60 | 7.63% | 208,270 |
| Jul 28, 2025 | 1,586.80 | 1,600.00 | 1,536.50 | 1,544.20 | 1,542.90 | -2.67% | 37,536 |
| Jul 25, 2025 | 1,635.00 | 1,635.00 | 1,564.90 | 1,586.60 | 1,585.27 | -2.60% | 83,431 |
| Jul 24, 2025 | 1,636.00 | 1,659.50 | 1,620.40 | 1,628.90 | 1,627.53 | -0.41% | 20,021 |
| Jul 23, 2025 | 1,649.00 | 1,649.00 | 1,612.60 | 1,635.60 | 1,634.23 | 0.20% | 22,687 |
| Jul 22, 2025 | 1,695.00 | 1,695.00 | 1,624.00 | 1,632.40 | 1,631.03 | -2.26% | 43,734 |
| Jul 21, 2025 | 1,655.00 | 1,692.00 | 1,611.00 | 1,670.10 | 1,668.70 | 1.52% | 71,540 |
| Jul 18, 2025 | 1,644.00 | 1,658.00 | 1,615.30 | 1,645.10 | 1,643.72 | 0.70% | 43,884 |
| Jul 17, 2025 | 1,632.00 | 1,660.30 | 1,620.00 | 1,633.60 | 1,632.23 | 0.10% | 28,676 |