Skip to main content
logo
Shalby Limited (NSE:SHALBY)
India flag India · Delayed Price · Currency is INR
170.82
+0.36 (0.21%)
Jun 19, 2026, 3:30 PM IST

Shalby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026170.40172.38168.00170.82170.820.21%45,036
Jun 18, 2026172.25173.43169.10170.46170.46-0.67%58,491
Jun 17, 2026171.00174.00170.35171.61171.610.71%76,097
Jun 16, 2026170.62172.77168.62170.40170.40-0.13%28,284
Jun 15, 2026171.70173.25169.42170.62170.621.00%66,648
Jun 12, 2026167.17171.45166.65168.93168.932.68%63,938
Jun 11, 2026165.87166.59162.03164.52164.52-0.81%90,068
Jun 10, 2026170.22172.55165.00165.87165.87-1.90%75,897
Jun 9, 2026173.91173.91168.00169.09169.09-1.32%127,024
Jun 8, 2026170.48174.98170.05171.35171.35-1.41%84,824
Jun 5, 2026177.53177.53172.23173.80173.80-0.65%62,352
Jun 4, 2026176.00182.00174.17174.93174.93-0.73%137,209
Jun 3, 2026176.50182.27173.25176.21176.21-0.36%316,525
Jun 2, 2026169.66178.49165.53176.84176.844.46%254,250
Jun 1, 2026168.81176.97166.20169.29169.290.28%133,409
May 29, 2026176.46180.00166.57168.81168.81-2.04%213,793
May 27, 2026175.22180.70163.00172.33172.33-0.93%215,319
May 26, 2026173.49177.14171.99173.94173.940.67%90,667
May 25, 2026169.10179.80169.10172.78172.781.08%148,668
May 22, 2026170.49173.74169.10170.93170.930.26%53,411
May 21, 2026169.60173.58168.00170.49170.492.24%132,146
May 20, 2026163.19167.75161.21166.75166.751.18%51,828
May 19, 2026158.20167.00158.20164.81164.813.45%93,900
May 18, 2026158.00160.05152.41159.32159.320.76%79,761
May 15, 2026160.50161.57155.70158.12158.12-1.02%45,435
May 14, 2026163.50163.50157.51159.75159.75-1.46%34,273
May 13, 2026160.97164.37158.25162.12162.122.58%49,785
May 12, 2026165.00165.99157.00158.05158.05-4.48%77,021
May 11, 2026168.60170.00163.37165.46165.46-1.86%55,742
May 8, 2026166.00172.00166.00168.60168.600.84%89,429
May 7, 2026167.48169.00165.71167.19167.190.57%105,022
May 6, 2026166.00166.96162.72166.24166.241.33%59,789
May 5, 2026162.00167.00160.92164.06164.060.55%100,242
May 4, 2026161.00165.89161.00163.17163.171.56%59,679
Apr 30, 2026163.50164.17159.50160.66160.66-0.37%74,949
Apr 29, 2026163.75166.59157.50161.26161.26-1.52%113,724
Apr 28, 2026167.85167.85160.21163.75163.75-1.70%86,162
Apr 27, 2026155.60169.90155.60166.58166.587.06%343,276
Apr 24, 2026159.25159.35153.66155.60155.60-2.24%76,989
Apr 23, 2026161.11163.19156.57159.17159.17-1.79%70,736
Apr 22, 2026160.45162.85158.51162.07162.071.64%55,971
Apr 21, 2026158.20161.00158.20159.45159.450.81%31,715
Apr 20, 2026163.44163.44157.10158.17158.17-1.77%89,308
Apr 17, 2026160.45162.50158.80161.02161.020.85%84,368
Apr 16, 2026161.00162.00157.00159.66159.66-0.01%99,755
Apr 15, 2026158.95161.68155.43159.67159.673.85%115,606
Apr 13, 2026150.67156.00147.03153.75153.75-0.09%93,042
Apr 10, 2026153.47160.00152.36153.89153.892.02%123,558
Apr 9, 2026152.21155.00149.00150.85150.85-0.89%88,530
Apr 8, 2026153.00155.00147.01152.21152.214.71%96,324