Shalby Limited (NSE:SHALBY)
India · Delayed Price · Currency is INR 152.96
-1.61 (-1.04%)
Aug 21, 2026, 3:29 PM IST
Shalby Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 165.20 | 166.93 | 162.50 | 163.77 | 163.77 | -1.30% | 34,102 |
| Jul 21, 2026 | 165.00 | 166.50 | 164.01 | 165.92 | 165.92 | 0.63% | 18,886 |
| Jul 20, 2026 | 164.99 | 165.95 | 163.11 | 164.88 | 164.88 | 0.54% | 59,442 |
| Jul 17, 2026 | 167.00 | 167.04 | 163.00 | 163.99 | 163.99 | -1.50% | 50,676 |
| Jul 16, 2026 | 168.23 | 171.00 | 161.41 | 166.49 | 166.49 | -1.03% | 121,029 |
| Jul 15, 2026 | 165.81 | 170.48 | 165.41 | 168.23 | 168.23 | 1.46% | 44,323 |
| Jul 14, 2026 | 171.90 | 171.98 | 165.00 | 165.81 | 165.81 | -2.90% | 90,873 |
| Jul 13, 2026 | 170.01 | 173.00 | 167.61 | 170.77 | 170.77 | -0.46% | 71,927 |
| Jul 10, 2026 | 170.20 | 172.58 | 170.00 | 171.56 | 171.56 | 1.17% | 24,694 |
| Jul 9, 2026 | 170.99 | 172.30 | 168.11 | 169.58 | 169.58 | 0.79% | 59,078 |
| Jul 8, 2026 | 171.41 | 173.63 | 165.67 | 168.25 | 168.25 | -2.75% | 118,352 |
| Jul 7, 2026 | 174.98 | 174.98 | 168.39 | 173.01 | 173.01 | 1.76% | 55,782 |
| Jul 6, 2026 | 172.50 | 172.79 | 168.55 | 170.02 | 170.02 | -1.28% | 82,203 |
| Jul 3, 2026 | 174.00 | 175.38 | 171.12 | 172.22 | 172.22 | -0.86% | 64,823 |
| Jul 2, 2026 | 172.53 | 175.59 | 172.53 | 173.71 | 173.71 | 0.37% | 43,583 |
| Jul 1, 2026 | 175.72 | 176.88 | 171.30 | 173.07 | 173.07 | -1.51% | 58,020 |
| Jun 30, 2026 | 171.50 | 178.90 | 171.01 | 175.72 | 175.72 | 2.41% | 184,649 |
| Jun 29, 2026 | 172.51 | 173.00 | 168.00 | 171.59 | 171.59 | -0.33% | 79,774 |
| Jun 25, 2026 | 171.62 | 173.50 | 169.10 | 172.15 | 172.15 | 0.31% | 82,293 |
| Jun 24, 2026 | 171.07 | 174.98 | 170.99 | 171.62 | 171.62 | -0.41% | 61,661 |
| Jun 23, 2026 | 175.60 | 175.65 | 170.05 | 172.33 | 172.33 | -1.39% | 74,055 |
| Jun 22, 2026 | 170.82 | 176.15 | 169.97 | 174.76 | 174.76 | 2.31% | 131,097 |
| Jun 19, 2026 | 170.40 | 172.38 | 168.00 | 170.82 | 170.82 | 0.21% | 45,036 |
| Jun 18, 2026 | 172.25 | 173.43 | 169.10 | 170.46 | 170.46 | -0.67% | 58,491 |
| Jun 17, 2026 | 171.00 | 174.00 | 170.35 | 171.61 | 171.61 | 0.71% | 76,097 |
| Jun 16, 2026 | 170.62 | 172.77 | 168.62 | 170.40 | 170.40 | -0.13% | 28,284 |
| Jun 15, 2026 | 171.70 | 173.25 | 169.42 | 170.62 | 170.62 | 1.00% | 66,648 |
| Jun 12, 2026 | 167.17 | 171.45 | 166.65 | 168.93 | 168.93 | 2.68% | 63,938 |