Shilp Gravures Limited (NSE:SHILGRAVQ)
India · Delayed Price · Currency is INR 147.67
-6.90 (-4.46%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:SHILGRAVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 154.57 | 160.00 | 144.00 | 147.67 | 147.67 | -4.46% | 32,843 |
| Sep 22, 2026 | 157.00 | 159.54 | 152.00 | 154.57 | 154.57 | -1.25% | 2,724 |
| Sep 21, 2026 | 155.00 | 169.80 | 151.56 | 156.52 | 156.52 | 1.18% | 13,631 |
| Sep 18, 2026 | 160.00 | 162.99 | 154.50 | 154.69 | 154.69 | -2.09% | 2,494 |
| Sep 17, 2026 | 155.02 | 162.99 | 155.00 | 158.00 | 158.00 | 2.01% | 1,172 |
| Sep 16, 2026 | 163.25 | 163.25 | 153.05 | 154.88 | 154.88 | -1.68% | 811 |
| Sep 15, 2026 | 164.00 | 168.90 | 158.00 | 159.62 | 157.52 | -2.64% | 3,504 |
| Sep 11, 2026 | 168.40 | 172.65 | 163.00 | 163.94 | 161.78 | -2.65% | 5,074 |
| Sep 10, 2026 | 153.80 | 177.38 | 153.80 | 168.40 | 166.18 | 11.07% | 93,780 |
| Sep 9, 2026 | 151.00 | 153.00 | 151.00 | 151.61 | 149.62 | 0.93% | 826 |
| Sep 8, 2026 | 151.95 | 156.00 | 149.00 | 150.21 | 148.23 | -0.03% | 4,455 |
| Sep 7, 2026 | 148.00 | 152.95 | 147.50 | 150.25 | 148.27 | 3.76% | 1,004 |
| Sep 4, 2026 | 149.42 | 151.00 | 143.00 | 144.80 | 142.89 | -3.74% | 9,295 |
| Sep 3, 2026 | 155.10 | 155.10 | 148.10 | 150.42 | 148.44 | -3.03% | 7,871 |
| Sep 2, 2026 | 153.00 | 155.90 | 151.50 | 155.12 | 153.08 | 0.91% | 1,033 |
| Sep 1, 2026 | 155.00 | 160.00 | 148.00 | 153.72 | 151.70 | -1.38% | 6,903 |
| Aug 31, 2026 | 170.07 | 171.00 | 152.50 | 155.87 | 153.82 | -8.35% | 13,125 |
| Aug 28, 2026 | 165.00 | 172.20 | 163.00 | 170.07 | 167.83 | 0.63% | 1,773 |
| Aug 27, 2026 | 169.39 | 169.40 | 165.05 | 169.00 | 166.78 | -0.23% | 725 |
| Aug 26, 2026 | 169.75 | 169.75 | 162.00 | 169.39 | 167.16 | 3.70% | 1,399 |
| Aug 25, 2026 | 175.00 | 175.00 | 162.50 | 163.34 | 161.19 | -0.63% | 3,913 |
| Aug 24, 2026 | 166.25 | 169.00 | 162.50 | 164.38 | 162.22 | -1.27% | 630 |
| Aug 21, 2026 | 171.26 | 171.26 | 164.00 | 166.50 | 164.31 | 2.46% | 355 |
| Aug 20, 2026 | 175.00 | 175.00 | 158.60 | 162.51 | 160.37 | -4.12% | 9,977 |
| Aug 19, 2026 | 165.13 | 179.70 | 165.00 | 169.49 | 167.26 | 4.69% | 9,565 |
| Aug 18, 2026 | 164.00 | 164.00 | 158.12 | 161.89 | 159.76 | 2.46% | 1,506 |