Shalby Limited (NSE:SHALBY)
India · Delayed Price · Currency is INR 133.55
-5.10 (-3.68%)
Oct 1, 2026, 3:29 PM IST
Shalby Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 137.53 | 138.00 | 129.41 | 133.55 | 133.55 | -3.68% | 213,871 |
| Sep 30, 2026 | 142.00 | 145.88 | 135.00 | 138.65 | 138.65 | -2.37% | 263,673 |
| Sep 29, 2026 | 143.73 | 144.40 | 141.00 | 142.01 | 142.01 | -0.87% | 57,757 |
| Sep 28, 2026 | 146.50 | 146.99 | 142.15 | 143.25 | 143.25 | -2.63% | 66,372 |
| Sep 25, 2026 | 143.00 | 148.80 | 143.00 | 147.12 | 147.12 | 2.33% | 106,923 |
| Sep 24, 2026 | 145.50 | 149.29 | 142.81 | 143.77 | 143.77 | -1.30% | 118,942 |
| Sep 23, 2026 | 136.35 | 150.62 | 136.00 | 145.67 | 145.67 | 6.56% | 224,182 |
| Sep 22, 2026 | 138.75 | 144.13 | 136.10 | 136.70 | 136.70 | -1.17% | 196,871 |
| Sep 21, 2026 | 138.00 | 140.95 | 136.35 | 138.32 | 138.32 | 0.48% | 112,394 |
| Sep 18, 2026 | 138.00 | 141.40 | 133.92 | 137.66 | 137.66 | -0.61% | 149,630 |
| Sep 17, 2026 | 135.00 | 140.05 | 135.00 | 138.50 | 138.50 | 2.03% | 156,178 |
| Sep 16, 2026 | 137.21 | 138.54 | 131.81 | 135.74 | 135.74 | -1.07% | 244,848 |
| Sep 15, 2026 | 144.78 | 149.00 | 136.35 | 137.21 | 137.21 | -5.23% | 364,825 |
| Sep 11, 2026 | 145.25 | 146.99 | 141.70 | 144.78 | 144.78 | -0.81% | 112,748 |
| Sep 10, 2026 | 148.99 | 149.99 | 145.25 | 145.96 | 145.96 | -1.70% | 87,771 |
| Sep 9, 2026 | 149.82 | 152.00 | 147.60 | 148.48 | 148.48 | -0.89% | 87,527 |
| Sep 8, 2026 | 152.04 | 153.01 | 149.20 | 149.82 | 149.82 | -0.94% | 58,413 |
| Sep 7, 2026 | 152.51 | 153.99 | 151.00 | 151.24 | 151.24 | -0.96% | 31,659 |
| Sep 4, 2026 | 152.65 | 154.49 | 152.00 | 152.71 | 152.71 | 0.05% | 31,700 |
| Sep 3, 2026 | 152.00 | 154.00 | 151.93 | 152.64 | 152.64 | 0.87% | 41,367 |
| Sep 2, 2026 | 154.25 | 155.01 | 148.22 | 151.33 | 151.33 | -1.51% | 95,389 |
| Sep 1, 2026 | 153.55 | 156.18 | 151.45 | 153.65 | 153.65 | -1.04% | 47,389 |
| Aug 31, 2026 | 154.42 | 156.79 | 153.02 | 155.27 | 155.27 | 0.40% | 51,062 |
| Aug 28, 2026 | 155.43 | 157.20 | 152.50 | 154.65 | 154.65 | 0.21% | 45,656 |
| Aug 27, 2026 | 156.92 | 157.79 | 153.50 | 154.33 | 154.33 | -1.65% | 50,336 |
| Aug 26, 2026 | 154.04 | 157.58 | 153.17 | 156.92 | 156.92 | 1.44% | 72,774 |
| Aug 25, 2026 | 153.00 | 155.39 | 151.50 | 154.69 | 154.69 | 0.43% | 65,824 |
| Aug 24, 2026 | 153.84 | 158.40 | 153.71 | 154.03 | 154.03 | 0.70% | 59,122 |
| Aug 21, 2026 | 153.70 | 155.75 | 151.83 | 152.96 | 152.96 | -1.04% | 55,754 |
| Aug 20, 2026 | 155.36 | 157.60 | 153.20 | 154.57 | 154.57 | -0.57% | 73,225 |
| Aug 19, 2026 | 152.00 | 156.87 | 152.00 | 155.45 | 155.45 | 1.80% | 72,181 |
| Aug 18, 2026 | 152.26 | 156.20 | 151.25 | 152.70 | 152.70 | -0.30% | 31,754 |
| Aug 17, 2026 | 152.61 | 154.97 | 151.70 | 153.16 | 153.16 | 0.16% | 37,534 |
| Aug 14, 2026 | 155.40 | 157.00 | 151.70 | 152.91 | 152.91 | -2.07% | 94,433 |
| Aug 13, 2026 | 157.19 | 159.96 | 155.00 | 156.15 | 156.15 | -0.72% | 83,835 |
| Aug 12, 2026 | 161.50 | 161.50 | 156.24 | 157.28 | 157.28 | -2.72% | 97,370 |
| Aug 11, 2026 | 161.87 | 163.00 | 161.01 | 161.67 | 161.67 | -0.12% | 34,995 |
| Aug 10, 2026 | 160.00 | 164.79 | 160.00 | 161.87 | 161.87 | 1.11% | 74,789 |
| Aug 7, 2026 | 162.00 | 163.97 | 158.61 | 160.09 | 160.09 | -1.28% | 109,496 |
| Aug 6, 2026 | 162.44 | 165.10 | 159.02 | 162.16 | 162.16 | -0.07% | 132,892 |
| Aug 5, 2026 | 165.91 | 168.99 | 161.50 | 162.27 | 162.27 | -1.68% | 120,518 |
| Aug 4, 2026 | 164.00 | 167.19 | 164.00 | 165.04 | 165.04 | 0.73% | 34,080 |
| Aug 3, 2026 | 161.90 | 166.04 | 161.90 | 163.84 | 163.84 | 1.57% | 55,574 |
| Jul 31, 2026 | 163.90 | 164.00 | 160.00 | 161.30 | 161.30 | 0.16% | 34,458 |
| Jul 30, 2026 | 162.00 | 164.98 | 160.00 | 161.04 | 161.04 | -0.97% | 41,002 |
| Jul 29, 2026 | 162.12 | 164.00 | 160.00 | 162.62 | 162.62 | 0.92% | 60,176 |
| Jul 28, 2026 | 164.00 | 167.60 | 160.20 | 161.14 | 161.14 | -1.43% | 39,398 |
| Jul 27, 2026 | 165.99 | 167.77 | 163.17 | 163.48 | 163.48 | 0.23% | 52,497 |
| Jul 24, 2026 | 162.00 | 164.78 | 159.59 | 163.10 | 163.10 | 0.31% | 37,971 |
| Jul 23, 2026 | 164.98 | 166.90 | 162.05 | 162.60 | 162.60 | -0.71% | 47,218 |