Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 3,645.70
-151.90 (-4.00%)
Last updated: Oct 29, 2026, 3:28 PM IST
NSE:SHILCTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,700.00 | 3,755.00 | 3,626.20 | 3,645.70 | 3,645.70 | -4.00% | 31,893 |
| Oct 28, 2026 | 3,924.50 | 3,986.90 | 3,771.20 | 3,797.60 | 3,797.60 | -3.23% | 35,259 |
| Oct 27, 2026 | 3,787.00 | 4,140.00 | 3,690.30 | 3,924.50 | 3,924.50 | 6.44% | 39,533 |
| Oct 26, 2026 | 3,532.40 | 3,764.10 | 3,503.00 | 3,687.00 | 3,687.00 | 4.38% | 20,317 |
| Oct 23, 2026 | 3,596.00 | 3,596.00 | 3,451.30 | 3,532.40 | 3,532.40 | -1.77% | 17,776 |
| Oct 22, 2026 | 3,700.00 | 3,700.00 | 3,583.80 | 3,596.00 | 3,596.00 | -3.03% | 14,900 |
| Oct 21, 2026 | 3,852.60 | 3,874.90 | 3,687.00 | 3,708.40 | 3,708.40 | -4.31% | 13,307 |
| Oct 19, 2026 | 3,769.70 | 3,900.00 | 3,751.10 | 3,875.40 | 3,875.40 | 2.80% | 11,276 |
| Oct 16, 2026 | 3,850.00 | 3,861.90 | 3,720.00 | 3,769.80 | 3,769.80 | -2.08% | 22,665 |
| Oct 15, 2026 | 3,919.00 | 3,955.80 | 3,840.00 | 3,850.00 | 3,850.00 | -1.76% | 14,311 |
| Oct 14, 2026 | 3,960.90 | 4,015.00 | 3,864.60 | 3,919.00 | 3,919.00 | 0.56% | 42,242 |
| Oct 13, 2026 | 3,905.00 | 3,949.00 | 3,837.10 | 3,897.20 | 3,897.20 | 0.78% | 12,545 |
| Oct 12, 2026 | 4,000.00 | 4,085.40 | 3,850.00 | 3,867.10 | 3,867.10 | -1.48% | 25,474 |
| Oct 9, 2026 | 3,947.00 | 3,994.00 | 3,902.20 | 3,925.30 | 3,925.30 | -0.47% | 6,613 |
| Oct 8, 2026 | 4,010.80 | 4,036.30 | 3,916.60 | 3,944.00 | 3,944.00 | -1.42% | 11,499 |
| Oct 7, 2026 | 4,095.00 | 4,100.00 | 3,990.60 | 4,000.90 | 4,000.90 | -2.28% | 15,948 |
| Oct 6, 2026 | 4,032.90 | 4,105.00 | 4,015.90 | 4,094.20 | 4,094.20 | 1.52% | 10,823 |
| Oct 5, 2026 | 4,035.00 | 4,078.30 | 3,969.00 | 4,032.90 | 4,032.90 | - | 13,865 |
| Oct 1, 2026 | 4,084.00 | 4,100.00 | 3,985.20 | 4,033.00 | 4,033.00 | -1.25% | 12,506 |
| Sep 30, 2026 | 4,050.00 | 4,105.60 | 4,036.40 | 4,084.00 | 4,084.00 | 1.27% | 9,905 |
| Sep 29, 2026 | 4,061.00 | 4,143.90 | 4,003.00 | 4,032.70 | 4,032.70 | -0.70% | 42,437 |
| Sep 28, 2026 | 4,075.60 | 4,088.40 | 4,025.00 | 4,061.30 | 4,061.30 | -1.03% | 9,111 |
| Sep 25, 2026 | 4,079.10 | 4,146.50 | 4,052.00 | 4,103.60 | 4,103.60 | 0.60% | 12,541 |
| Sep 24, 2026 | 4,147.00 | 4,170.00 | 4,046.00 | 4,079.10 | 4,079.10 | -1.65% | 20,213 |
| Sep 23, 2026 | 4,009.00 | 4,200.00 | 3,984.10 | 4,147.60 | 4,147.60 | 3.98% | 19,084 |
| Sep 22, 2026 | 3,975.00 | 4,025.00 | 3,965.50 | 3,989.00 | 3,989.00 | 0.31% | 9,161 |
| Sep 21, 2026 | 4,088.20 | 4,109.20 | 3,948.00 | 3,976.70 | 3,976.70 | -2.24% | 19,753 |
| Sep 18, 2026 | 4,072.60 | 4,172.90 | 3,976.90 | 4,067.90 | 4,067.90 | -0.87% | 16,065 |
| Sep 17, 2026 | 4,017.00 | 4,163.00 | 4,017.00 | 4,103.40 | 4,103.40 | 2.16% | 11,854 |
| Sep 16, 2026 | 4,119.80 | 4,150.00 | 3,964.70 | 4,016.50 | 4,016.50 | -1.52% | 12,222 |
| Sep 15, 2026 | 4,208.90 | 4,279.00 | 4,062.20 | 4,078.30 | 4,078.30 | -2.30% | 15,004 |
| Sep 11, 2026 | 4,158.00 | 4,189.00 | 4,084.00 | 4,174.40 | 4,174.40 | 0.38% | 17,556 |
| Sep 10, 2026 | 4,131.00 | 4,185.00 | 4,099.00 | 4,158.60 | 4,158.60 | 1.70% | 12,554 |
| Sep 9, 2026 | 4,239.90 | 4,239.90 | 4,063.00 | 4,089.20 | 4,089.20 | -2.93% | 15,750 |
| Sep 8, 2026 | 4,187.00 | 4,247.80 | 4,153.40 | 4,212.50 | 4,212.50 | 0.61% | 14,040 |
| Sep 7, 2026 | 4,085.60 | 4,217.00 | 4,020.40 | 4,187.00 | 4,187.00 | 2.99% | 30,568 |
| 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 |