Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 1,604.30
+19.10 (1.20%)
Aug 8, 2025, 3:29 PM IST
NSE:SHAILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,635.00 | 1,649.60 | 1,537.80 | 1,585.20 | 1,585.20 | -4.25% | 160,610 |
| 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 |
| Jun 17, 2025 | 1,751.80 | 1,777.90 | 1,737.30 | 1,755.60 | 1,755.60 | 0.33% | 73,249 |
| Jun 16, 2025 | 1,735.00 | 1,767.60 | 1,710.60 | 1,749.90 | 1,749.90 | 0.68% | 66,845 |
| Jun 13, 2025 | 1,768.90 | 1,778.70 | 1,715.00 | 1,738.10 | 1,738.10 | -1.50% | 52,670 |
| Jun 12, 2025 | 1,799.70 | 1,801.00 | 1,760.00 | 1,764.60 | 1,764.60 | -1.08% | 68,127 |
| Jun 11, 2025 | 1,794.50 | 1,819.00 | 1,770.00 | 1,783.80 | 1,783.80 | -0.35% | 138,487 |
| Jun 10, 2025 | 1,760.90 | 1,822.90 | 1,760.90 | 1,790.10 | 1,790.10 | 1.72% | 162,573 |
| Jun 9, 2025 | 1,748.10 | 1,792.70 | 1,727.20 | 1,759.80 | 1,759.80 | 0.33% | 164,226 |
| Jun 6, 2025 | 1,814.90 | 1,827.00 | 1,744.00 | 1,754.00 | 1,754.00 | -2.72% | 253,913 |
| Jun 5, 2025 | 1,885.50 | 1,904.80 | 1,796.90 | 1,803.00 | 1,803.00 | -4.20% | 151,504 |
| Jun 4, 2025 | 1,911.10 | 1,924.70 | 1,875.00 | 1,882.10 | 1,882.10 | -1.52% | 97,527 |
| Jun 3, 2025 | 1,970.00 | 1,995.00 | 1,904.40 | 1,911.20 | 1,911.20 | -4.34% | 217,766 |
| Jun 2, 2025 | 2,034.50 | 2,073.80 | 1,951.50 | 1,997.90 | 1,997.90 | -0.94% | 289,065 |
| May 30, 2025 | 1,858.40 | 2,023.60 | 1,851.30 | 2,016.80 | 2,016.80 | 9.63% | 428,549 |