Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 4,072.50
-71.00 (-1.71%)
At close: May 22, 2026
NSE:SHILCTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4,066.00 | 4,153.20 | 3,975.10 | 4,095.80 | 4,095.80 | 0.36% | 28,876 |
| Apr 6, 2026 | 3,970.00 | 4,099.00 | 3,848.60 | 4,081.00 | 4,081.00 | 2.68% | 27,642 |
| 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 |