Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 3,250.00
-20.40 (-0.62%)
Aug 31, 2026, 3:29 PM IST
NSE:SHAILY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,252.80 | 3,349.00 | 3,216.00 | 3,250.00 | - | -0.62% | 197,801 |
| Aug 28, 2026 | 3,302.30 | 3,310.00 | 3,244.00 | 3,270.40 | 3,270.40 | -0.57% | 88,738 |
| Aug 27, 2026 | 3,235.00 | 3,333.00 | 3,222.90 | 3,289.00 | 3,289.00 | 1.57% | 114,517 |
| Aug 26, 2026 | 3,228.90 | 3,272.40 | 3,213.30 | 3,238.30 | 3,238.30 | 0.33% | 64,155 |
| Aug 25, 2026 | 3,268.00 | 3,289.20 | 3,182.50 | 3,227.60 | 3,227.60 | -1.26% | 140,549 |
| Aug 24, 2026 | 3,325.60 | 3,391.80 | 3,251.00 | 3,268.80 | 3,268.80 | -1.57% | 101,926 |
| Aug 21, 2026 | 3,348.90 | 3,385.10 | 3,301.00 | 3,321.00 | 3,321.00 | -0.87% | 108,398 |
| Aug 20, 2026 | 3,384.30 | 3,406.30 | 3,330.10 | 3,350.00 | 3,350.00 | -0.51% | 68,817 |
| Aug 19, 2026 | 3,370.00 | 3,390.00 | 3,299.40 | 3,367.20 | 3,367.20 | -0.19% | 119,984 |
| Aug 18, 2026 | 3,395.00 | 3,450.00 | 3,350.00 | 3,373.70 | 3,373.70 | -0.67% | 67,126 |
| Aug 17, 2026 | 3,365.00 | 3,433.20 | 3,358.60 | 3,396.30 | 3,396.30 | 0.93% | 69,651 |
| Aug 14, 2026 | 3,407.00 | 3,441.10 | 3,340.00 | 3,365.00 | 3,365.00 | -1.23% | 62,751 |
| Aug 13, 2026 | 3,434.00 | 3,474.00 | 3,380.00 | 3,406.90 | 3,406.90 | -0.79% | 94,358 |
| Aug 12, 2026 | 3,457.90 | 3,496.30 | 3,402.50 | 3,434.00 | 3,434.00 | -0.69% | 151,320 |
| Aug 11, 2026 | 3,356.90 | 3,615.20 | 3,337.40 | 3,457.90 | 3,457.90 | 2.69% | 712,478 |
| Aug 10, 2026 | 3,131.80 | 3,384.80 | 3,131.80 | 3,367.40 | 3,367.40 | 6.49% | 408,713 |
| Aug 7, 2026 | 3,335.00 | 3,347.00 | 3,140.90 | 3,162.30 | 3,162.30 | -6.06% | 268,206 |
| Aug 6, 2026 | 3,170.10 | 3,434.00 | 3,166.50 | 3,366.30 | 3,366.30 | 5.99% | 644,898 |
| Aug 5, 2026 | 3,075.90 | 3,195.00 | 3,075.90 | 3,176.20 | 3,176.20 | 3.27% | 245,017 |
| Aug 4, 2026 | 3,053.90 | 3,122.00 | 3,041.20 | 3,075.70 | 3,075.70 | 0.64% | 194,597 |
| Aug 3, 2026 | 3,065.00 | 3,096.60 | 3,034.80 | 3,056.00 | 3,056.00 | -0.18% | 104,738 |
| Jul 31, 2026 | 3,029.10 | 3,099.00 | 3,028.20 | 3,061.40 | 3,061.40 | 1.07% | 140,744 |
| Jul 30, 2026 | 3,016.40 | 3,050.90 | 2,985.50 | 3,029.10 | 3,029.10 | -0.50% | 94,943 |
| Jul 29, 2026 | 3,052.00 | 3,077.70 | 2,993.00 | 3,044.20 | 3,044.20 | -0.25% | 133,296 |
| Jul 28, 2026 | 3,049.90 | 3,069.10 | 2,975.10 | 3,051.80 | 3,051.80 | 0.07% | 191,372 |
| Jul 27, 2026 | 2,976.40 | 3,064.00 | 2,957.70 | 3,049.70 | 3,049.70 | 2.69% | 187,201 |
| Jul 24, 2026 | 2,956.10 | 2,982.60 | 2,902.00 | 2,969.70 | 2,969.70 | 0.57% | 189,552 |
| Jul 23, 2026 | 2,884.50 | 3,040.00 | 2,878.00 | 2,952.90 | 2,952.90 | 2.37% | 466,449 |
| Jul 22, 2026 | 2,845.60 | 2,899.50 | 2,811.00 | 2,884.50 | 2,884.50 | 1.38% | 118,881 |
| Jul 21, 2026 | 2,857.80 | 2,910.00 | 2,833.00 | 2,845.20 | 2,845.20 | -0.44% | 179,421 |
| Jul 20, 2026 | 2,735.00 | 2,884.60 | 2,735.00 | 2,857.80 | 2,857.80 | 3.52% | 225,587 |
| Jul 17, 2026 | 2,703.00 | 2,799.10 | 2,690.80 | 2,760.60 | 2,760.60 | 1.76% | 175,676 |
| Jul 16, 2026 | 2,697.00 | 2,731.80 | 2,666.30 | 2,712.80 | 2,712.80 | 0.72% | 199,577 |
| Jul 15, 2026 | 2,715.00 | 2,748.50 | 2,680.00 | 2,693.50 | 2,693.50 | -0.59% | 62,082 |
| Jul 14, 2026 | 2,735.10 | 2,752.40 | 2,690.00 | 2,709.40 | 2,709.40 | -1.62% | 148,481 |
| Jul 13, 2026 | 2,756.00 | 2,779.90 | 2,714.40 | 2,754.10 | 2,754.10 | -0.48% | 123,388 |
| Jul 10, 2026 | 2,734.40 | 2,785.40 | 2,647.70 | 2,767.40 | 2,767.40 | 1.92% | 270,735 |
| Jul 9, 2026 | 2,818.00 | 2,887.60 | 2,627.90 | 2,715.40 | 2,715.40 | -2.81% | 701,993 |
| Jul 8, 2026 | 2,783.20 | 2,889.00 | 2,765.10 | 2,793.90 | 2,793.90 | -0.13% | 325,694 |
| Jul 7, 2026 | 2,869.00 | 2,905.00 | 2,776.00 | 2,797.50 | 2,797.50 | -2.71% | 268,782 |
| Jul 6, 2026 | 2,901.70 | 2,935.90 | 2,849.80 | 2,875.30 | 2,875.30 | -0.91% | 162,518 |
| Jul 3, 2026 | 2,939.50 | 2,943.10 | 2,820.20 | 2,901.60 | 2,901.60 | -1.32% | 282,937 |
| Jul 2, 2026 | 2,872.00 | 2,952.00 | 2,863.60 | 2,940.40 | 2,940.40 | 2.48% | 203,240 |
| Jul 1, 2026 | 2,909.30 | 2,939.90 | 2,835.00 | 2,869.20 | 2,869.20 | -0.91% | 173,507 |
| Jun 30, 2026 | 2,900.00 | 2,956.00 | 2,882.10 | 2,895.50 | 2,895.50 | -0.05% | 139,478 |
| Jun 29, 2026 | 2,849.70 | 2,932.00 | 2,822.60 | 2,896.90 | 2,896.90 | 1.66% | 247,178 |
| Jun 25, 2026 | 2,860.00 | 2,918.00 | 2,820.10 | 2,849.70 | 2,849.70 | 1.30% | 193,411 |
| Jun 24, 2026 | 2,797.10 | 2,839.90 | 2,775.00 | 2,813.00 | 2,813.00 | 0.37% | 112,024 |
| Jun 23, 2026 | 2,752.00 | 2,849.90 | 2,750.00 | 2,802.50 | 2,802.50 | 1.36% | 216,765 |
| Jun 22, 2026 | 2,815.00 | 2,829.50 | 2,751.00 | 2,764.80 | 2,764.80 | -1.39% | 172,480 |