Shilchar Technologies Limited (NSE:SHILCTECH)
India · Delayed Price · Currency is INR 4,377.90
-110.60 (-2.46%)
At close: Jul 21, 2026
NSE:SHILCTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,488.50 | 4,512.90 | 4,365.70 | 4,377.90 | 4,377.90 | -2.46% | 11,762 |
| Jul 20, 2026 | 4,413.90 | 4,517.80 | 4,352.10 | 4,488.50 | 4,488.50 | 1.69% | 17,343 |
| Jul 17, 2026 | 4,475.80 | 4,515.90 | 4,387.70 | 4,413.90 | 4,413.90 | -1.38% | 9,211 |
| Jul 16, 2026 | 4,499.20 | 4,549.00 | 4,460.00 | 4,475.80 | 4,475.80 | -0.52% | 10,632 |
| Jul 15, 2026 | 4,403.60 | 4,516.70 | 4,388.10 | 4,499.20 | 4,499.20 | 2.17% | 10,460 |
| Jul 14, 2026 | 4,480.00 | 4,493.80 | 4,383.70 | 4,403.60 | 4,403.60 | -2.02% | 9,982 |
| Jul 13, 2026 | 4,472.00 | 4,564.70 | 4,452.90 | 4,494.60 | 4,494.60 | 0.23% | 16,469 |
| Jul 10, 2026 | 4,460.00 | 4,515.00 | 4,400.20 | 4,484.30 | 4,484.30 | 0.69% | 13,875 |
| Jul 9, 2026 | 4,250.00 | 4,536.10 | 4,250.00 | 4,453.40 | 4,453.40 | 4.86% | 40,775 |
| Jul 8, 2026 | 4,300.80 | 4,382.00 | 4,205.00 | 4,247.00 | 4,247.00 | -1.20% | 15,871 |
| Jul 7, 2026 | 4,391.00 | 4,435.50 | 4,270.20 | 4,298.50 | 4,298.50 | -2.11% | 21,048 |
| Jul 6, 2026 | 4,390.00 | 4,463.60 | 4,350.00 | 4,391.00 | 4,391.00 | 0.04% | 17,122 |
| Jul 3, 2026 | 4,464.40 | 4,557.50 | 4,345.20 | 4,389.30 | 4,389.30 | -2.43% | 22,434 |
| Jul 2, 2026 | 4,549.90 | 4,581.10 | 4,465.10 | 4,498.40 | 4,498.40 | -0.73% | 14,994 |
| Jul 1, 2026 | 4,630.00 | 4,678.00 | 4,510.00 | 4,531.60 | 4,531.60 | -0.88% | 20,739 |
| Jun 30, 2026 | 4,464.30 | 4,631.70 | 4,464.30 | 4,571.80 | 4,571.80 | 2.41% | 20,550 |
| Jun 29, 2026 | 4,472.00 | 4,500.00 | 4,377.10 | 4,464.30 | 4,464.30 | -1.16% | 22,451 |
| Jun 25, 2026 | 4,589.40 | 4,633.20 | 4,501.10 | 4,516.80 | 4,516.80 | -1.58% | 19,301 |
| Jun 24, 2026 | 4,525.00 | 4,689.60 | 4,510.00 | 4,589.40 | 4,589.40 | 0.67% | 27,295 |
| Jun 23, 2026 | 4,605.00 | 4,730.00 | 4,462.80 | 4,559.00 | 4,559.00 | -0.82% | 40,480 |
| Jun 22, 2026 | 4,726.40 | 4,737.50 | 4,562.70 | 4,596.70 | 4,596.70 | -2.44% | 31,806 |
| 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 |