Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 3,974.60
+56.70 (1.45%)
At close: Apr 2, 2026
NSE:SHILCTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,870.10 | 3,998.00 | 3,752.70 | 3,974.60 | 3,974.60 | 1.45% | 27,142 |
| Apr 1, 2026 | 3,692.00 | 3,998.30 | 3,638.00 | 3,917.90 | 3,917.90 | 10.26% | 55,237 |
| Mar 30, 2026 | 3,591.00 | 3,660.00 | 3,500.00 | 3,553.30 | 3,553.30 | -1.79% | 45,915 |
| Mar 27, 2026 | 3,797.50 | 3,829.80 | 3,591.00 | 3,618.20 | 3,618.20 | -4.72% | 42,281 |
| Mar 25, 2026 | 3,839.50 | 3,872.60 | 3,780.70 | 3,797.60 | 3,797.60 | 0.79% | 37,282 |
| Mar 24, 2026 | 3,899.80 | 3,911.90 | 3,730.00 | 3,768.00 | 3,768.00 | -0.13% | 32,458 |
| Mar 23, 2026 | 3,956.10 | 3,956.10 | 3,731.00 | 3,772.80 | 3,772.80 | -5.14% | 28,116 |
| Mar 20, 2026 | 3,900.00 | 4,080.00 | 3,900.00 | 3,977.30 | 3,977.30 | 2.18% | 25,952 |
| Mar 19, 2026 | 3,951.00 | 4,028.80 | 3,858.40 | 3,892.40 | 3,892.40 | -3.00% | 27,291 |
| Mar 18, 2026 | 3,995.00 | 4,081.30 | 3,935.10 | 4,012.80 | 4,012.80 | 1.24% | 31,015 |
| Mar 17, 2026 | 3,775.10 | 4,025.00 | 3,756.20 | 3,963.80 | 3,963.80 | 5.79% | 54,923 |
| Mar 16, 2026 | 3,769.80 | 3,785.00 | 3,602.40 | 3,747.00 | 3,747.00 | 0.53% | 57,307 |
| Mar 13, 2026 | 3,761.60 | 3,839.00 | 3,650.00 | 3,727.40 | 3,727.40 | -2.69% | 32,469 |
| Mar 12, 2026 | 3,828.20 | 3,890.00 | 3,739.90 | 3,830.40 | 3,830.40 | -0.68% | 23,945 |
| Mar 11, 2026 | 3,840.00 | 3,997.90 | 3,811.00 | 3,856.80 | 3,856.80 | 0.22% | 30,382 |
| Mar 10, 2026 | 3,775.00 | 3,869.90 | 3,720.00 | 3,848.40 | 3,848.40 | 4.72% | 29,244 |
| Mar 9, 2026 | 3,725.00 | 3,750.00 | 3,636.60 | 3,675.10 | 3,675.10 | -3.36% | 25,475 |
| Mar 6, 2026 | 3,850.00 | 3,925.80 | 3,769.00 | 3,802.90 | 3,802.90 | -1.26% | 17,325 |
| Mar 5, 2026 | 3,761.80 | 3,866.90 | 3,721.00 | 3,851.40 | 3,851.40 | 3.59% | 33,194 |
| Mar 4, 2026 | 3,899.90 | 3,924.20 | 3,684.00 | 3,718.10 | 3,718.10 | -6.62% | 54,520 |
| Mar 2, 2026 | 3,822.50 | 4,089.00 | 3,764.60 | 3,981.70 | 3,981.70 | -1.32% | 51,909 |
| Feb 27, 2026 | 3,880.00 | 4,117.90 | 3,821.10 | 4,035.00 | 4,035.00 | 4.14% | 44,643 |
| Feb 26, 2026 | 3,771.40 | 3,947.40 | 3,771.40 | 3,874.70 | 3,874.70 | 2.90% | 31,691 |
| Feb 25, 2026 | 3,840.00 | 3,840.00 | 3,689.40 | 3,765.40 | 3,765.40 | 0.01% | 19,014 |
| Feb 24, 2026 | 3,841.00 | 3,868.00 | 3,671.60 | 3,765.10 | 3,765.10 | -1.95% | 18,580 |
| Feb 23, 2026 | 3,923.50 | 4,092.00 | 3,821.60 | 3,840.00 | 3,840.00 | -1.41% | 32,362 |
| Feb 20, 2026 | 3,896.40 | 3,949.90 | 3,860.00 | 3,895.10 | 3,895.10 | -0.03% | 9,882 |
| Feb 19, 2026 | 4,054.00 | 4,075.00 | 3,860.10 | 3,896.40 | 3,896.40 | -3.89% | 16,575 |
| Feb 18, 2026 | 3,911.40 | 4,100.00 | 3,900.00 | 4,054.00 | 4,054.00 | 3.65% | 25,595 |
| Feb 17, 2026 | 3,810.50 | 3,962.90 | 3,767.10 | 3,911.40 | 3,911.40 | 2.65% | 15,439 |
| Feb 16, 2026 | 3,818.90 | 3,917.80 | 3,758.70 | 3,810.50 | 3,810.50 | -0.29% | 12,815 |
| Feb 13, 2026 | 3,903.00 | 3,949.70 | 3,802.70 | 3,821.70 | 3,821.70 | -2.71% | 14,631 |
| Feb 12, 2026 | 4,089.00 | 4,089.00 | 3,881.10 | 3,928.30 | 3,928.30 | -2.40% | 13,882 |
| Feb 11, 2026 | 4,131.00 | 4,139.00 | 3,990.00 | 4,024.80 | 4,024.80 | -2.43% | 20,297 |
| Feb 10, 2026 | 4,109.80 | 4,188.50 | 4,031.00 | 4,125.10 | 4,125.10 | 1.27% | 74,637 |
| Feb 9, 2026 | 3,839.10 | 4,136.80 | 3,839.10 | 4,073.40 | 4,073.40 | 6.63% | 44,560 |
| Feb 6, 2026 | 3,900.00 | 3,937.20 | 3,793.20 | 3,820.00 | 3,820.00 | -2.78% | 25,780 |
| Feb 5, 2026 | 4,080.00 | 4,080.00 | 3,910.00 | 3,929.30 | 3,929.30 | -3.27% | 28,896 |
| Feb 4, 2026 | 3,977.50 | 4,097.10 | 3,868.10 | 4,062.20 | 4,062.20 | 2.13% | 83,033 |
| Feb 3, 2026 | 3,842.00 | 4,010.00 | 3,760.00 | 3,977.40 | 3,977.40 | 12.06% | 144,782 |
| Feb 2, 2026 | 3,169.80 | 3,600.00 | 3,110.00 | 3,549.20 | 3,549.20 | 11.75% | 311,485 |
| Feb 1, 2026 | 3,258.30 | 3,318.90 | 3,105.00 | 3,176.10 | 3,176.10 | -5.92% | 76,330 |
| Jan 30, 2026 | 3,552.10 | 3,627.50 | 3,320.50 | 3,376.10 | 3,376.10 | -6.11% | 59,375 |
| Jan 29, 2026 | 3,374.50 | 3,700.00 | 3,195.10 | 3,595.80 | 3,595.80 | 4.70% | 78,241 |
| Jan 28, 2026 | 2,928.60 | 3,497.30 | 2,928.60 | 3,434.40 | 3,434.40 | 17.48% | 164,842 |
| Jan 27, 2026 | 2,960.00 | 2,978.70 | 2,852.50 | 2,923.40 | 2,923.40 | -1.18% | 26,537 |
| Jan 23, 2026 | 3,005.00 | 3,061.00 | 2,940.00 | 2,958.20 | 2,958.20 | -2.74% | 17,760 |
| Jan 22, 2026 | 3,038.00 | 3,144.00 | 3,010.00 | 3,041.60 | 3,041.60 | 1.91% | 21,905 |
| Jan 21, 2026 | 2,990.00 | 3,064.20 | 2,890.00 | 2,984.50 | 2,984.50 | -0.68% | 39,945 |
| Jan 20, 2026 | 3,160.00 | 3,160.00 | 2,990.00 | 3,004.90 | 3,004.90 | -5.14% | 37,015 |