Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 4,453.90
+51.30 (1.17%)
At close: Jun 18, 2026
NSE:SHILCTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,453.00 | 4,779.90 | 4,448.50 | 4,711.90 | 4,711.90 | 5.79% | 81,622 |
| Jun 18, 2026 | 4,374.90 | 4,474.80 | 4,334.30 | 4,453.90 | 4,453.90 | 1.17% | 32,968 |
| Jun 17, 2026 | 4,160.00 | 4,478.90 | 4,155.30 | 4,402.60 | 4,402.60 | 5.56% | 80,107 |
| Jun 16, 2026 | 4,188.00 | 4,200.00 | 4,125.50 | 4,170.70 | 4,170.70 | 0.63% | 15,984 |
| Jun 15, 2026 | 4,140.20 | 4,170.00 | 4,062.10 | 4,144.40 | 4,144.40 | 2.72% | 26,428 |
| Jun 12, 2026 | 3,884.00 | 4,094.90 | 3,799.00 | 4,034.60 | 4,034.60 | 5.54% | 41,236 |
| Jun 11, 2026 | 3,811.80 | 3,899.80 | 3,769.60 | 3,822.90 | 3,822.90 | 0.03% | 22,870 |
| Jun 10, 2026 | 3,819.30 | 3,895.00 | 3,800.00 | 3,821.80 | 3,821.80 | 0.05% | 22,348 |
| Jun 9, 2026 | 4,010.00 | 4,038.90 | 3,802.00 | 3,820.00 | 3,820.00 | -3.67% | 42,092 |
| Jun 8, 2026 | 4,000.00 | 4,048.90 | 3,940.00 | 3,965.60 | 3,965.60 | -2.54% | 15,435 |
| Jun 5, 2026 | 4,142.00 | 4,154.80 | 4,015.00 | 4,069.00 | 4,069.00 | -1.56% | 15,290 |
| Jun 4, 2026 | 4,057.70 | 4,180.00 | 4,027.30 | 4,133.40 | 4,133.40 | 1.87% | 25,186 |
| Jun 3, 2026 | 4,097.00 | 4,111.00 | 4,010.00 | 4,057.70 | 4,057.70 | 0.01% | 12,707 |
| Jun 2, 2026 | 4,000.10 | 4,075.00 | 3,979.60 | 4,057.20 | 4,057.20 | 0.51% | 16,200 |
| Jun 1, 2026 | 4,092.10 | 4,120.00 | 3,970.00 | 4,036.60 | 4,036.60 | 0.54% | 28,078 |
| May 29, 2026 | 4,112.50 | 4,112.50 | 4,010.50 | 4,015.00 | 4,015.00 | -1.62% | 20,979 |
| May 27, 2026 | 3,995.50 | 4,100.00 | 3,963.00 | 4,081.00 | 4,081.00 | 2.14% | 22,330 |
| May 26, 2026 | 4,082.00 | 4,127.00 | 3,981.00 | 3,995.50 | 3,995.50 | -2.12% | 30,338 |
| May 25, 2026 | 4,100.00 | 4,172.00 | 4,024.00 | 4,082.00 | 4,082.00 | 0.23% | 23,690 |
| May 22, 2026 | 4,103.00 | 4,168.00 | 4,058.00 | 4,072.50 | 4,072.50 | -1.71% | 19,865 |
| May 21, 2026 | 4,180.00 | 4,216.00 | 4,111.00 | 4,143.50 | 4,143.50 | 0.59% | 19,317 |
| May 20, 2026 | 4,044.50 | 4,167.50 | 3,971.00 | 4,119.00 | 4,119.00 | 1.84% | 27,343 |
| May 19, 2026 | 4,092.00 | 4,104.50 | 3,997.50 | 4,044.50 | 4,044.50 | 2.41% | 18,654 |
| May 18, 2026 | 3,952.00 | 3,988.50 | 3,862.50 | 3,949.50 | 3,949.50 | -1.50% | 26,575 |
| May 15, 2026 | 4,080.50 | 4,191.00 | 3,983.00 | 4,009.50 | 4,009.50 | -1.41% | 38,866 |
| May 14, 2026 | 4,232.00 | 4,232.00 | 4,025.00 | 4,067.00 | 4,067.00 | -2.68% | 30,184 |
| May 13, 2026 | 4,175.00 | 4,242.00 | 4,150.00 | 4,179.00 | 4,179.00 | -0.07% | 25,914 |
| May 12, 2026 | 4,319.50 | 4,358.50 | 4,175.50 | 4,182.00 | 4,182.00 | -3.18% | 30,555 |
| May 11, 2026 | 4,260.00 | 4,355.00 | 4,235.00 | 4,319.50 | 4,319.50 | 0.10% | 38,970 |
| May 8, 2026 | 4,389.50 | 4,460.00 | 4,255.00 | 4,315.00 | 4,315.00 | -1.70% | 61,654 |
| May 7, 2026 | 4,184.50 | 4,415.00 | 4,158.00 | 4,389.50 | 4,389.50 | 5.19% | 109,472 |
| May 6, 2026 | 4,328.00 | 4,400.00 | 4,067.50 | 4,173.00 | 4,173.00 | -13.32% | 346,673 |
| May 5, 2026 | 5,167.50 | 5,329.50 | 4,714.50 | 4,814.50 | 4,814.50 | -6.14% | 84,052 |
| May 4, 2026 | 5,225.50 | 5,248.00 | 5,040.00 | 5,129.50 | 5,129.50 | -0.60% | 33,048 |
| Apr 30, 2026 | 5,074.90 | 5,200.00 | 4,952.00 | 5,160.60 | 5,160.60 | 2.03% | 33,496 |
| Apr 29, 2026 | 5,272.40 | 5,290.00 | 5,039.00 | 5,057.90 | 5,057.90 | -3.14% | 27,363 |
| Apr 28, 2026 | 5,330.00 | 5,399.00 | 5,150.00 | 5,222.10 | 5,222.10 | -1.68% | 28,497 |
| Apr 27, 2026 | 5,079.90 | 5,331.00 | 5,066.40 | 5,311.60 | 5,311.60 | 5.89% | 47,599 |
| Apr 24, 2026 | 5,335.00 | 5,370.00 | 4,945.50 | 5,016.30 | 5,016.30 | -5.49% | 57,406 |
| Apr 23, 2026 | 5,142.90 | 5,350.00 | 5,142.90 | 5,307.80 | 5,307.80 | 3.21% | 41,567 |
| Apr 22, 2026 | 4,958.80 | 5,249.90 | 4,951.00 | 5,142.90 | 5,142.90 | 3.55% | 51,700 |
| Apr 21, 2026 | 4,991.10 | 5,186.00 | 4,940.00 | 4,966.80 | 4,966.80 | -0.33% | 37,312 |
| Apr 20, 2026 | 4,717.40 | 5,174.40 | 4,653.10 | 4,983.30 | 4,983.30 | 5.64% | 83,098 |
| Apr 17, 2026 | 4,824.90 | 4,831.80 | 4,661.10 | 4,717.40 | 4,717.40 | -1.19% | 31,095 |
| Apr 16, 2026 | 4,800.00 | 4,884.90 | 4,751.00 | 4,774.30 | 4,774.30 | -0.29% | 38,623 |
| Apr 15, 2026 | 4,710.00 | 4,819.00 | 4,640.00 | 4,788.40 | 4,788.40 | 3.64% | 44,300 |
| Apr 13, 2026 | 4,482.70 | 4,688.00 | 4,400.00 | 4,620.20 | 4,620.20 | 1.01% | 55,013 |
| Apr 10, 2026 | 4,450.00 | 4,620.00 | 4,449.00 | 4,574.00 | 4,574.00 | 3.75% | 48,061 |
| Apr 9, 2026 | 4,287.40 | 4,445.00 | 4,220.00 | 4,408.60 | 4,408.60 | 2.83% | 43,565 |
| Apr 8, 2026 | 4,289.70 | 4,297.60 | 4,175.60 | 4,287.40 | 4,287.40 | 4.68% | 33,666 |