Skip to main content
logo
Shalby Limited (NSE:SHALBY)
India flag India · Delayed Price · Currency is INR
143.68
-6.68 (-4.44%)
Mar 9, 2026, 3:29 PM IST

Shalby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.05153.30146.11150.36150.360.03%302,169
Mar 5, 2026147.99154.00144.61150.31150.312.34%435,562
Mar 4, 2026149.00149.70145.30146.88146.88-1.88%133,910
Mar 2, 2026151.00153.30148.65149.70149.70-3.31%147,843
Feb 27, 2026156.99157.06154.00154.83154.83-0.39%101,496
Feb 26, 2026158.40159.34154.66155.44155.44-1.36%115,352
Feb 25, 2026152.45159.49152.11157.59157.593.75%147,243
Feb 24, 2026154.00154.01151.00151.90151.90-1.04%90,685
Feb 23, 2026156.56158.64152.50153.50153.50-1.77%155,725
Feb 20, 2026155.10159.25155.10156.26156.26-0.16%123,323
Feb 19, 2026160.01160.34156.00156.51156.51-2.33%111,879
Feb 18, 2026160.74162.79158.57160.25160.250.45%128,955
Feb 17, 2026154.99162.99154.78159.54159.543.08%172,576
Feb 16, 2026159.97159.97152.00154.78154.78-1.27%192,615
Feb 13, 2026166.71166.71155.83156.77156.77-6.89%387,072
Feb 12, 2026173.20175.01167.10168.37168.37-6.24%339,744
Feb 11, 2026178.82182.70176.80179.57179.571.21%137,790
Feb 10, 2026180.37180.37176.23177.42177.42-0.53%143,782
Feb 9, 2026174.90181.29174.22178.36178.362.51%185,727
Feb 6, 2026172.39175.00168.00173.99173.991.47%123,302
Feb 5, 2026176.55176.55170.50171.47171.47-2.88%111,975
Feb 4, 2026172.89181.06169.96176.55176.552.51%172,305
Feb 3, 2026170.80174.80166.71172.22172.224.43%141,743
Feb 2, 2026166.15166.15160.70164.92164.92-0.74%115,937
Feb 1, 2026168.15174.88162.00166.15166.15-1.19%135,790
Jan 30, 2026166.80169.19163.60168.15168.151.33%72,741
Jan 29, 2026167.99169.84161.50165.94165.94-1.62%175,700
Jan 28, 2026167.19170.90165.62168.68168.682.39%97,699
Jan 27, 2026164.75169.75160.40164.75164.75-158,251
Jan 23, 2026174.29174.29162.37164.75164.75-4.06%213,106
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