Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 4,065.30
+23.70 (0.59%)
At close: Sep 4, 2026
NSE:SHILCTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,045.20 | 4,104.50 | 4,023.50 | 4,065.30 | 4,065.30 | 0.59% | 17,962 |
| Sep 3, 2026 | 3,995.40 | 4,097.70 | 3,974.00 | 4,041.60 | 4,041.60 | 1.16% | 13,639 |
| Sep 2, 2026 | 3,994.00 | 4,019.70 | 3,942.00 | 3,995.40 | 3,995.40 | -0.47% | 17,768 |
| Sep 1, 2026 | 4,050.00 | 4,062.00 | 3,980.00 | 4,014.40 | 4,014.40 | -0.70% | 12,306 |
| Aug 31, 2026 | 4,084.20 | 4,096.10 | 3,996.10 | 4,042.90 | 4,042.90 | -1.01% | 15,750 |
| Aug 28, 2026 | 4,101.00 | 4,106.00 | 4,014.20 | 4,084.20 | 4,084.20 | 0.95% | 15,471 |
| Aug 27, 2026 | 3,920.00 | 4,123.80 | 3,920.00 | 4,045.80 | 4,045.80 | 2.48% | 36,592 |
| Aug 26, 2026 | 3,919.70 | 3,958.00 | 3,877.10 | 3,947.80 | 3,947.80 | 0.72% | 15,065 |
| Aug 25, 2026 | 3,941.20 | 3,958.80 | 3,848.80 | 3,919.70 | 3,919.70 | -0.04% | 20,504 |
| Aug 24, 2026 | 3,890.00 | 3,959.90 | 3,890.00 | 3,921.20 | 3,921.20 | 0.98% | 19,736 |
| Aug 21, 2026 | 3,880.80 | 3,939.90 | 3,853.00 | 3,883.10 | 3,883.10 | 0.41% | 23,040 |
| Aug 20, 2026 | 3,939.00 | 3,961.70 | 3,846.10 | 3,867.20 | 3,867.20 | -1.18% | 19,425 |
| Aug 19, 2026 | 3,944.00 | 3,959.00 | 3,893.00 | 3,913.30 | 3,913.30 | -0.78% | 16,731 |
| Aug 18, 2026 | 3,861.00 | 3,970.00 | 3,861.00 | 3,944.00 | 3,944.00 | 1.89% | 29,079 |
| Aug 17, 2026 | 3,891.10 | 3,920.00 | 3,851.30 | 3,871.00 | 3,871.00 | -0.85% | 24,833 |
| Aug 14, 2026 | 3,965.00 | 3,965.00 | 3,880.10 | 3,904.20 | 3,904.20 | -1.28% | 22,158 |
| Aug 13, 2026 | 3,850.00 | 3,977.00 | 3,844.40 | 3,954.80 | 3,954.80 | 2.61% | 45,549 |
| Aug 12, 2026 | 3,972.00 | 4,069.00 | 3,784.90 | 3,854.30 | 3,854.30 | -15.88% | 318,052 |
| Aug 11, 2026 | 4,684.10 | 4,699.90 | 4,551.10 | 4,581.70 | 4,581.70 | -2.19% | 19,666 |
| Aug 10, 2026 | 4,645.00 | 4,750.00 | 4,583.90 | 4,684.10 | 4,684.10 | 1.39% | 31,458 |
| Aug 7, 2026 | 4,560.00 | 4,659.00 | 4,505.20 | 4,620.10 | 4,620.10 | 1.94% | 18,332 |
| Aug 6, 2026 | 4,480.10 | 4,568.90 | 4,459.40 | 4,532.20 | 4,532.20 | 1.16% | 18,764 |
| Aug 5, 2026 | 4,665.00 | 4,700.00 | 4,460.00 | 4,480.40 | 4,480.40 | -3.93% | 37,194 |
| Aug 4, 2026 | 4,670.10 | 4,700.00 | 4,600.00 | 4,663.70 | 4,663.70 | -0.40% | 17,272 |
| Aug 3, 2026 | 4,582.00 | 4,735.00 | 4,582.00 | 4,682.50 | 4,682.50 | 2.23% | 25,924 |
| Jul 31, 2026 | 4,492.20 | 4,655.00 | 4,465.40 | 4,580.50 | 4,580.50 | 2.25% | 20,375 |
| Jul 30, 2026 | 4,521.00 | 4,521.30 | 4,435.00 | 4,492.20 | 4,479.70 | -0.93% | 16,951 |
| Jul 29, 2026 | 4,448.90 | 4,590.70 | 4,423.00 | 4,534.40 | 4,521.78 | 2.50% | 25,265 |
| Jul 28, 2026 | 4,407.10 | 4,453.00 | 4,340.00 | 4,423.70 | 4,411.39 | 0.38% | 15,797 |
| Jul 27, 2026 | 4,315.00 | 4,416.60 | 4,225.50 | 4,407.10 | 4,394.84 | 3.27% | 16,459 |
| Jul 24, 2026 | 4,104.80 | 4,316.90 | 4,096.30 | 4,267.70 | 4,255.82 | 3.53% | 35,241 |
| Jul 23, 2026 | 4,151.00 | 4,288.90 | 4,099.20 | 4,122.00 | 4,110.53 | -1.01% | 24,784 |
| Jul 22, 2026 | 4,377.00 | 4,390.30 | 4,110.00 | 4,164.00 | 4,152.41 | -4.89% | 27,466 |
| Jul 21, 2026 | 4,488.50 | 4,512.90 | 4,365.70 | 4,377.90 | 4,365.72 | -2.46% | 11,762 |
| Jul 20, 2026 | 4,413.90 | 4,517.80 | 4,352.10 | 4,488.50 | 4,476.01 | 1.69% | 17,343 |
| Jul 17, 2026 | 4,475.80 | 4,515.90 | 4,387.70 | 4,413.90 | 4,401.62 | -1.38% | 9,211 |
| Jul 16, 2026 | 4,499.20 | 4,549.00 | 4,460.00 | 4,475.80 | 4,463.35 | -0.52% | 10,632 |
| Jul 15, 2026 | 4,403.60 | 4,516.70 | 4,388.10 | 4,499.20 | 4,486.68 | 2.17% | 10,460 |
| Jul 14, 2026 | 4,480.00 | 4,493.80 | 4,383.70 | 4,403.60 | 4,391.35 | -2.02% | 9,982 |
| Jul 13, 2026 | 4,472.00 | 4,564.70 | 4,452.90 | 4,494.60 | 4,482.09 | 0.23% | 16,469 |
| Jul 10, 2026 | 4,460.00 | 4,515.00 | 4,400.20 | 4,484.30 | 4,471.82 | 0.69% | 13,875 |
| Jul 9, 2026 | 4,250.00 | 4,536.10 | 4,250.00 | 4,453.40 | 4,441.01 | 4.86% | 40,775 |
| Jul 8, 2026 | 4,300.80 | 4,382.00 | 4,205.00 | 4,247.00 | 4,235.18 | -1.20% | 15,871 |
| Jul 7, 2026 | 4,391.00 | 4,435.50 | 4,270.20 | 4,298.50 | 4,286.54 | -2.11% | 21,048 |
| Jul 6, 2026 | 4,390.00 | 4,463.60 | 4,350.00 | 4,391.00 | 4,378.78 | 0.04% | 17,122 |
| Jul 3, 2026 | 4,464.40 | 4,557.50 | 4,345.20 | 4,389.30 | 4,377.09 | -2.43% | 22,434 |
| Jul 2, 2026 | 4,549.90 | 4,581.10 | 4,465.10 | 4,498.40 | 4,485.88 | -0.73% | 14,994 |
| Jul 1, 2026 | 4,630.00 | 4,678.00 | 4,510.00 | 4,531.60 | 4,518.99 | -0.88% | 20,739 |
| Jun 30, 2026 | 4,464.30 | 4,631.70 | 4,464.30 | 4,571.80 | 4,559.08 | 2.41% | 20,550 |
| Jun 29, 2026 | 4,472.00 | 4,500.00 | 4,377.10 | 4,464.30 | 4,451.88 | -1.16% | 22,451 |