Shaily Engineering Plastics Limited (NSE:SHAILY)
India · Delayed Price · Currency is INR 3,173.40
-37.60 (-1.17%)
Sep 24, 2026, 10:20 AM IST
NSE:SHAILY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,210.30 | 3,210.30 | 3,163.90 | 3,171.10 | - | -1.24% | 26,954 |
| Sep 23, 2026 | 3,172.20 | 3,229.00 | 3,151.00 | 3,211.00 | 3,211.00 | 1.33% | 181,675 |
| Sep 22, 2026 | 3,281.50 | 3,281.50 | 3,150.00 | 3,168.80 | 3,168.80 | -2.95% | 152,551 |
| Sep 21, 2026 | 3,396.90 | 3,400.00 | 3,210.00 | 3,265.10 | 3,265.10 | 3.66% | 838,692 |
| Sep 18, 2026 | 3,119.50 | 3,209.70 | 3,107.30 | 3,149.80 | 3,149.80 | 1.37% | 156,212 |
| Sep 17, 2026 | 3,080.00 | 3,155.00 | 3,080.00 | 3,107.20 | 3,107.20 | 0.32% | 78,725 |
| Sep 16, 2026 | 3,180.00 | 3,180.00 | 3,040.00 | 3,097.30 | 3,097.30 | -2.66% | 129,716 |
| Sep 15, 2026 | 3,300.70 | 3,326.50 | 3,152.00 | 3,181.80 | 3,181.80 | -2.98% | 108,535 |
| Sep 11, 2026 | 3,351.80 | 3,366.10 | 3,222.10 | 3,279.50 | 3,279.50 | -2.98% | 192,834 |
| Sep 10, 2026 | 3,450.00 | 3,466.30 | 3,360.10 | 3,383.20 | 3,380.20 | -2.08% | 102,807 |
| Sep 9, 2026 | 3,410.00 | 3,487.70 | 3,391.60 | 3,455.00 | 3,451.94 | 1.39% | 243,432 |
| Sep 8, 2026 | 3,347.00 | 3,419.90 | 3,308.10 | 3,407.80 | 3,404.78 | 1.76% | 108,977 |
| Sep 7, 2026 | 3,262.60 | 3,394.00 | 3,252.60 | 3,348.70 | 3,345.73 | 2.15% | 174,319 |
| Sep 4, 2026 | 3,265.00 | 3,310.00 | 3,240.00 | 3,278.30 | 3,275.39 | 0.34% | 77,257 |
| Sep 3, 2026 | 3,199.00 | 3,278.60 | 3,162.80 | 3,267.10 | 3,264.20 | 2.98% | 114,452 |
| Sep 2, 2026 | 3,220.10 | 3,287.50 | 3,147.00 | 3,172.50 | 3,169.69 | -2.87% | 151,078 |
| Sep 1, 2026 | 3,244.00 | 3,285.00 | 3,186.00 | 3,266.30 | 3,263.40 | -0.18% | 180,382 |
| Aug 31, 2026 | 3,252.80 | 3,349.00 | 3,216.00 | 3,272.30 | 3,269.40 | 0.06% | 197,794 |
| Aug 28, 2026 | 3,302.30 | 3,310.00 | 3,244.00 | 3,270.40 | 3,267.50 | -0.57% | 88,738 |
| Aug 27, 2026 | 3,235.00 | 3,333.00 | 3,222.90 | 3,289.00 | 3,286.08 | 1.57% | 114,517 |
| Aug 26, 2026 | 3,228.90 | 3,272.40 | 3,213.30 | 3,238.30 | 3,235.43 | 0.33% | 64,155 |
| Aug 25, 2026 | 3,268.00 | 3,289.20 | 3,182.50 | 3,227.60 | 3,224.74 | -1.26% | 140,549 |
| Aug 24, 2026 | 3,325.60 | 3,391.80 | 3,251.00 | 3,268.80 | 3,265.90 | -1.57% | 101,926 |
| Aug 21, 2026 | 3,348.90 | 3,385.10 | 3,301.00 | 3,321.00 | 3,318.06 | -0.87% | 108,398 |
| Aug 20, 2026 | 3,384.30 | 3,406.30 | 3,330.10 | 3,350.00 | 3,347.03 | -0.51% | 68,817 |
| Aug 19, 2026 | 3,370.00 | 3,390.00 | 3,299.40 | 3,367.20 | 3,364.21 | -0.19% | 119,984 |
| Aug 18, 2026 | 3,395.00 | 3,450.00 | 3,350.00 | 3,373.70 | 3,370.71 | -0.67% | 67,126 |
| Aug 17, 2026 | 3,365.00 | 3,433.20 | 3,358.60 | 3,396.30 | 3,393.29 | 0.93% | 69,651 |
| Aug 14, 2026 | 3,407.00 | 3,441.10 | 3,340.00 | 3,365.00 | 3,362.02 | -1.23% | 62,751 |
| Aug 13, 2026 | 3,434.00 | 3,474.00 | 3,380.00 | 3,406.90 | 3,403.88 | -0.79% | 94,358 |
| Aug 12, 2026 | 3,457.90 | 3,496.30 | 3,402.50 | 3,434.00 | 3,430.95 | -0.69% | 151,320 |
| Aug 11, 2026 | 3,356.90 | 3,615.20 | 3,337.40 | 3,457.90 | 3,454.83 | 2.69% | 712,478 |
| Aug 10, 2026 | 3,131.80 | 3,384.80 | 3,131.80 | 3,367.40 | 3,364.41 | 6.49% | 408,713 |
| Aug 7, 2026 | 3,335.00 | 3,347.00 | 3,140.90 | 3,162.30 | 3,159.50 | -6.06% | 268,206 |
| Aug 6, 2026 | 3,170.10 | 3,434.00 | 3,166.50 | 3,366.30 | 3,363.31 | 5.99% | 644,898 |
| Aug 5, 2026 | 3,075.90 | 3,195.00 | 3,075.90 | 3,176.20 | 3,173.38 | 3.27% | 245,017 |
| Aug 4, 2026 | 3,053.90 | 3,122.00 | 3,041.20 | 3,075.70 | 3,072.97 | 0.64% | 194,597 |
| Aug 3, 2026 | 3,065.00 | 3,096.60 | 3,034.80 | 3,056.00 | 3,053.29 | -0.18% | 104,738 |
| Jul 31, 2026 | 3,029.10 | 3,099.00 | 3,028.20 | 3,061.40 | 3,058.69 | 1.07% | 140,744 |
| Jul 30, 2026 | 3,016.40 | 3,050.90 | 2,985.50 | 3,029.10 | 3,026.41 | -0.50% | 94,943 |
| Jul 29, 2026 | 3,052.00 | 3,077.70 | 2,993.00 | 3,044.20 | 3,041.50 | -0.25% | 133,296 |
| Jul 28, 2026 | 3,049.90 | 3,069.10 | 2,975.10 | 3,051.80 | 3,049.09 | 0.07% | 191,372 |
| Jul 27, 2026 | 2,976.40 | 3,064.00 | 2,957.70 | 3,049.70 | 3,047.00 | 2.69% | 187,201 |
| Jul 24, 2026 | 2,956.10 | 2,982.60 | 2,902.00 | 2,969.70 | 2,967.07 | 0.57% | 189,552 |
| Jul 23, 2026 | 2,884.50 | 3,040.00 | 2,878.00 | 2,952.90 | 2,950.28 | 2.37% | 466,449 |
| Jul 22, 2026 | 2,845.60 | 2,899.50 | 2,811.00 | 2,884.50 | 2,881.94 | 1.38% | 118,881 |
| Jul 21, 2026 | 2,857.80 | 2,910.00 | 2,833.00 | 2,845.20 | 2,842.68 | -0.44% | 179,421 |
| Jul 20, 2026 | 2,735.00 | 2,884.60 | 2,735.00 | 2,857.80 | 2,855.27 | 3.52% | 225,587 |
| Jul 17, 2026 | 2,703.00 | 2,799.10 | 2,690.80 | 2,760.60 | 2,758.15 | 1.76% | 175,676 |
| Jul 16, 2026 | 2,697.00 | 2,731.80 | 2,666.30 | 2,712.80 | 2,710.39 | 0.72% | 199,577 |