Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 4,054.00
+142.60 (3.65%)
At close: Feb 18, 2026
Shilchar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 3,238.80 | 3,239.00 | 3,150.00 | 3,167.60 | 3,167.60 | -2.20% | 19,310 |
| Jan 16, 2026 | 3,325.00 | 3,336.90 | 3,210.20 | 3,238.80 | 3,238.80 | -2.94% | 28,987 |
| Jan 14, 2026 | 3,284.80 | 3,415.90 | 3,221.00 | 3,336.90 | 3,336.90 | 4.30% | 53,875 |
| Jan 13, 2026 | 3,237.00 | 3,419.30 | 3,170.60 | 3,199.40 | 3,199.40 | 1.36% | 73,845 |
| Jan 12, 2026 | 3,376.90 | 3,400.00 | 3,141.00 | 3,156.50 | 3,156.50 | -6.99% | 54,530 |
| Jan 9, 2026 | 3,701.00 | 3,751.00 | 3,360.00 | 3,393.90 | 3,393.90 | -8.30% | 84,377 |
| Jan 8, 2026 | 3,790.00 | 3,821.10 | 3,650.00 | 3,701.00 | 3,701.00 | -2.24% | 9,800 |
| Jan 7, 2026 | 3,779.90 | 3,825.00 | 3,734.90 | 3,785.70 | 3,785.70 | 0.90% | 23,798 |
| Jan 6, 2026 | 3,825.00 | 3,826.20 | 3,730.00 | 3,752.10 | 3,752.10 | -1.37% | 9,489 |
| Jan 5, 2026 | 3,872.00 | 3,892.60 | 3,791.00 | 3,804.40 | 3,804.40 | -0.86% | 10,363 |
| Jan 2, 2026 | 3,811.30 | 3,875.00 | 3,811.30 | 3,837.50 | 3,837.50 | 0.19% | 6,581 |
| Jan 1, 2026 | 3,832.30 | 3,884.80 | 3,820.60 | 3,830.30 | 3,830.30 | 0.09% | 3,579 |
| Dec 31, 2025 | 3,800.10 | 3,849.60 | 3,800.10 | 3,827.00 | 3,827.00 | 0.26% | 7,398 |
| Dec 30, 2025 | 3,853.10 | 3,881.80 | 3,805.10 | 3,817.20 | 3,817.20 | -0.44% | 5,144 |
| Dec 29, 2025 | 3,924.00 | 3,950.00 | 3,825.50 | 3,833.90 | 3,833.90 | -2.80% | 10,544 |
| Dec 26, 2025 | 4,024.50 | 4,040.00 | 3,935.70 | 3,944.30 | 3,944.30 | -1.99% | 7,447 |
| Dec 24, 2025 | 4,010.00 | 4,100.00 | 3,936.00 | 4,024.50 | 4,024.50 | 1.38% | 11,575 |
| Dec 23, 2025 | 3,961.00 | 4,032.00 | 3,900.00 | 3,969.90 | 3,969.90 | 0.27% | 8,365 |
| Dec 22, 2025 | 3,989.70 | 4,050.00 | 3,930.00 | 3,959.30 | 3,959.30 | 0.51% | 21,333 |
| Dec 19, 2025 | 3,870.10 | 3,979.00 | 3,870.10 | 3,939.10 | 3,939.10 | 1.60% | 4,170 |
| Dec 18, 2025 | 3,981.70 | 3,981.70 | 3,834.10 | 3,877.20 | 3,877.20 | -2.15% | 33,808 |
| Dec 17, 2025 | 4,040.10 | 4,058.90 | 3,940.00 | 3,962.20 | 3,962.20 | -1.93% | 7,262 |
| Dec 16, 2025 | 4,065.00 | 4,100.10 | 3,953.10 | 4,040.20 | 4,040.20 | 0.88% | 6,790 |
| Dec 15, 2025 | 4,000.00 | 4,046.90 | 3,979.00 | 4,004.90 | 4,004.90 | -0.21% | 5,774 |
| Dec 12, 2025 | 4,057.10 | 4,086.90 | 3,972.10 | 4,013.20 | 4,013.20 | -1.08% | 6,582 |
| Dec 11, 2025 | 3,957.00 | 4,088.00 | 3,925.00 | 4,057.10 | 4,057.10 | 2.18% | 8,129 |
| Dec 10, 2025 | 4,040.90 | 4,086.00 | 3,930.00 | 3,970.70 | 3,970.70 | -0.94% | 15,284 |
| Dec 9, 2025 | 3,816.20 | 4,050.00 | 3,675.10 | 4,008.50 | 4,008.50 | 5.48% | 19,285 |
| Dec 8, 2025 | 4,029.60 | 4,029.60 | 3,778.10 | 3,800.30 | 3,800.30 | -4.22% | 17,027 |