Shalby Limited (NSE:SHALBY)
India · Delayed Price · Currency is INR 154.78
-1.99 (-1.27%)
Feb 16, 2026, 3:30 PM IST
Shalby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 166.71 | 166.71 | 155.83 | 156.77 | 156.77 | -6.89% | 387,072 |
| Feb 12, 2026 | 173.20 | 175.01 | 167.10 | 168.37 | 168.37 | -6.24% | 339,744 |
| Feb 11, 2026 | 178.82 | 182.70 | 176.80 | 179.57 | 179.57 | 1.21% | 137,790 |
| Feb 10, 2026 | 180.37 | 180.37 | 176.23 | 177.42 | 177.42 | -0.53% | 143,782 |
| Feb 9, 2026 | 174.90 | 181.29 | 174.22 | 178.36 | 178.36 | 2.51% | 185,727 |
| Feb 6, 2026 | 172.39 | 175.00 | 168.00 | 173.99 | 173.99 | 1.47% | 123,302 |
| Feb 5, 2026 | 176.55 | 176.55 | 170.50 | 171.47 | 171.47 | -2.88% | 111,975 |
| Feb 4, 2026 | 172.89 | 181.06 | 169.96 | 176.55 | 176.55 | 2.51% | 172,305 |
| Feb 3, 2026 | 170.80 | 174.80 | 166.71 | 172.22 | 172.22 | 4.43% | 141,743 |
| Feb 2, 2026 | 166.15 | 166.15 | 160.70 | 164.92 | 164.92 | -0.74% | 115,937 |
| Feb 1, 2026 | 168.15 | 174.88 | 162.00 | 166.15 | 166.15 | -1.19% | 135,790 |
| Jan 30, 2026 | 166.80 | 169.19 | 163.60 | 168.15 | 168.15 | 1.33% | 72,741 |
| Jan 29, 2026 | 167.99 | 169.84 | 161.50 | 165.94 | 165.94 | -1.62% | 175,700 |
| Jan 28, 2026 | 167.19 | 170.90 | 165.62 | 168.68 | 168.68 | 2.39% | 97,699 |
| Jan 27, 2026 | 164.75 | 169.75 | 160.40 | 164.75 | 164.75 | - | 158,251 |
| Jan 23, 2026 | 174.29 | 174.29 | 162.37 | 164.75 | 164.75 | -4.06% | 213,106 |
| Jan 22, 2026 | 170.50 | 174.19 | 170.01 | 171.73 | 171.73 | 1.25% | 70,352 |
| Jan 21, 2026 | 170.00 | 172.08 | 167.10 | 169.61 | 169.61 | -1.00% | 150,715 |
| Jan 20, 2026 | 175.45 | 176.00 | 170.05 | 171.32 | 171.32 | -2.47% | 137,341 |
| Jan 19, 2026 | 178.18 | 180.01 | 174.10 | 175.65 | 175.65 | -2.27% | 145,245 |
| Jan 16, 2026 | 182.75 | 183.95 | 179.05 | 179.73 | 179.73 | -1.17% | 130,031 |
| Jan 14, 2026 | 181.56 | 182.97 | 180.47 | 181.85 | 181.85 | 0.16% | 64,490 |
| Jan 13, 2026 | 182.44 | 185.54 | 180.10 | 181.56 | 181.56 | -0.48% | 70,585 |
| Jan 12, 2026 | 183.89 | 185.90 | 178.00 | 182.44 | 182.44 | -0.28% | 135,982 |
| Jan 9, 2026 | 189.10 | 190.20 | 181.70 | 182.95 | 182.95 | -2.76% | 111,106 |
| Jan 8, 2026 | 192.00 | 193.41 | 187.45 | 188.14 | 188.14 | -2.32% | 104,148 |
| Jan 7, 2026 | 195.55 | 199.90 | 191.85 | 192.61 | 192.61 | -1.49% | 90,687 |
| Jan 6, 2026 | 199.50 | 199.69 | 195.00 | 195.52 | 195.52 | -1.83% | 93,040 |
| Jan 5, 2026 | 205.95 | 207.00 | 198.21 | 199.16 | 199.16 | -1.84% | 92,336 |
| Jan 2, 2026 | 203.95 | 204.20 | 201.02 | 202.89 | 202.89 | -0.03% | 76,260 |
| Jan 1, 2026 | 204.93 | 205.00 | 201.35 | 202.96 | 202.96 | -0.48% | 69,528 |
| Dec 31, 2025 | 196.55 | 204.95 | 196.54 | 203.93 | 203.93 | 3.77% | 277,648 |
| Dec 30, 2025 | 197.01 | 198.60 | 195.20 | 196.53 | 196.53 | -0.22% | 61,719 |
| Dec 29, 2025 | 200.40 | 201.14 | 196.41 | 196.97 | 196.97 | -1.64% | 87,622 |
| Dec 26, 2025 | 202.30 | 202.90 | 200.00 | 200.25 | 200.25 | -0.52% | 67,161 |
| Dec 24, 2025 | 204.00 | 204.17 | 201.00 | 201.29 | 201.29 | -0.82% | 85,493 |
| Dec 23, 2025 | 201.40 | 204.00 | 197.00 | 202.96 | 202.96 | 1.15% | 317,784 |
| Dec 22, 2025 | 202.35 | 205.64 | 199.10 | 200.66 | 200.66 | 0.59% | 229,160 |
| Dec 19, 2025 | 191.02 | 200.40 | 190.83 | 199.48 | 199.48 | 3.92% | 226,796 |
| Dec 18, 2025 | 191.00 | 193.60 | 187.15 | 191.96 | 191.96 | 0.97% | 177,863 |
| Dec 17, 2025 | 193.00 | 193.67 | 188.50 | 190.11 | 190.11 | -1.59% | 106,249 |
| Dec 16, 2025 | 193.10 | 198.16 | 192.10 | 193.18 | 193.18 | -0.89% | 172,859 |
| Dec 15, 2025 | 194.95 | 195.75 | 191.95 | 194.91 | 194.91 | 0.73% | 99,139 |
| Dec 12, 2025 | 197.00 | 197.00 | 192.30 | 193.50 | 193.50 | -1.24% | 90,809 |
| Dec 11, 2025 | 191.05 | 198.90 | 188.45 | 195.92 | 195.92 | 2.57% | 219,403 |
| Dec 10, 2025 | 194.29 | 197.58 | 190.10 | 191.02 | 191.02 | -1.18% | 69,461 |
| Dec 9, 2025 | 191.10 | 194.99 | 186.75 | 193.30 | 193.30 | 0.57% | 122,111 |
| Dec 8, 2025 | 198.60 | 198.60 | 189.21 | 192.20 | 192.20 | -3.22% | 149,216 |
| Dec 5, 2025 | 201.00 | 201.88 | 196.70 | 198.60 | 198.60 | -1.02% | 127,442 |
| Dec 4, 2025 | 204.00 | 204.01 | 200.05 | 200.64 | 200.64 | -1.59% | 70,621 |