Skip to main content
logo
Shalby Limited (NSE:SHALBY)
India flag India · Delayed Price · Currency is INR
171.20
-0.53 (-0.31%)
Jan 23, 2026, 10:25 AM IST

Shalby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026170.50174.19170.01171.73171.731.25%70,352
Jan 21, 2026170.00172.08167.10169.61169.61-1.00%150,715
Jan 20, 2026175.45176.00170.05171.32171.32-2.47%137,341
Jan 19, 2026178.18180.01174.10175.65175.65-2.27%145,245
Jan 16, 2026182.75183.95179.05179.73179.73-1.17%130,031
Jan 14, 2026181.56182.97180.47181.85181.850.16%64,490
Jan 13, 2026182.44185.54180.10181.56181.56-0.48%70,585
Jan 12, 2026183.89185.90178.00182.44182.44-0.28%135,982
Jan 9, 2026189.10190.20181.70182.95182.95-2.76%111,106
Jan 8, 2026192.00193.41187.45188.14188.14-2.32%104,148
Jan 7, 2026195.55199.90191.85192.61192.61-1.49%90,687
Jan 6, 2026199.50199.69195.00195.52195.52-1.83%93,040
Jan 5, 2026205.95207.00198.21199.16199.16-1.84%92,336
Jan 2, 2026203.95204.20201.02202.89202.89-0.03%76,260
Jan 1, 2026204.93205.00201.35202.96202.96-0.48%69,528
Dec 31, 2025196.55204.95196.54203.93203.933.77%277,648
Dec 30, 2025197.01198.60195.20196.53196.53-0.22%61,719
Dec 29, 2025200.40201.14196.41196.97196.97-1.64%87,622
Dec 26, 2025202.30202.90200.00200.25200.25-0.52%67,161
Dec 24, 2025204.00204.17201.00201.29201.29-0.82%85,493
Dec 23, 2025201.40204.00197.00202.96202.961.15%317,784
Dec 22, 2025202.35205.64199.10200.66200.660.59%229,160
Dec 19, 2025191.02200.40190.83199.48199.483.92%226,796
Dec 18, 2025191.00193.60187.15191.96191.960.97%177,863
Dec 17, 2025193.00193.67188.50190.11190.11-1.59%106,249
Dec 16, 2025193.10198.16192.10193.18193.18-0.89%172,859
Dec 15, 2025194.95195.75191.95194.91194.910.73%99,139
Dec 12, 2025197.00197.00192.30193.50193.50-1.24%90,809
Dec 11, 2025191.05198.90188.45195.92195.922.57%219,403
Dec 10, 2025194.29197.58190.10191.02191.02-1.18%69,461
Dec 9, 2025191.10194.99186.75193.30193.300.57%122,111
Dec 8, 2025198.60198.60189.21192.20192.20-3.22%149,216
Dec 5, 2025201.00201.88196.70198.60198.60-1.02%127,442
Dec 4, 2025204.00204.01200.05200.64200.64-1.59%70,621
Dec 3, 2025206.30208.79201.92203.89203.89-0.63%90,978
Dec 2, 2025207.10208.90202.30205.18205.18-0.93%150,764
Dec 1, 2025209.98211.68205.21207.10207.10-0.88%85,147
Nov 28, 2025210.89212.60208.15208.93208.93-0.40%88,289
Nov 27, 2025212.54216.35208.36209.77209.77-1.30%106,065
Nov 26, 2025211.50214.52210.75212.54212.540.74%56,784
Nov 25, 2025208.00214.00207.98210.97210.971.26%66,351
Nov 24, 2025215.01217.60206.35208.34208.34-4.08%205,966
Nov 21, 2025219.76221.00215.20217.21217.21-2.25%64,452
Nov 20, 2025220.74225.99215.01222.22222.220.58%220,989
Nov 19, 2025222.00226.99219.35220.93220.93-1.32%85,148
Nov 18, 2025223.21227.47220.73223.89223.890.30%119,622
Nov 17, 2025226.00227.66222.00223.22223.22-0.72%93,658
Nov 14, 2025230.00237.40219.62224.83224.83-2.38%263,525
Nov 13, 2025228.79236.08226.35230.31230.310.66%123,192
Nov 12, 2025227.47233.40227.47228.79228.790.58%127,458