Shilp Gravures Limited (NSE:SHILGRAVQ)
India · Delayed Price · Currency is INR 136.80
-2.37 (-1.70%)
At close: Nov 9, 2026
NSE:SHILGRAVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 138.95 | 138.95 | 132.30 | 136.80 | 136.80 | -1.70% | 288 |
| Nov 8, 2026 | 139.00 | 140.00 | 132.50 | 139.17 | 139.17 | 2.86% | 2,185 |
| Nov 6, 2026 | 130.30 | 136.90 | 128.00 | 135.30 | 135.30 | 1.10% | 2,716 |
| Nov 5, 2026 | 132.05 | 140.00 | 132.05 | 133.83 | 133.83 | 2.19% | 3,995 |
| Nov 4, 2026 | 132.20 | 136.98 | 126.80 | 130.96 | 130.96 | -0.94% | 8,490 |
| Nov 3, 2026 | 129.90 | 137.80 | 128.20 | 132.20 | 132.20 | 3.07% | 1,477 |
| Nov 2, 2026 | 128.86 | 130.99 | 127.00 | 128.26 | 128.26 | -0.96% | 1,683 |
| Oct 30, 2026 | 132.80 | 138.75 | 128.05 | 129.50 | 129.50 | -1.49% | 710 |
| Oct 29, 2026 | 136.09 | 137.90 | 125.25 | 131.46 | 131.46 | -1.45% | 10,656 |
| Oct 28, 2026 | 135.71 | 135.72 | 132.05 | 133.40 | 133.40 | -1.70% | 723 |
| Oct 27, 2026 | 132.30 | 146.00 | 132.30 | 135.71 | 135.71 | 2.58% | 905 |
| Oct 26, 2026 | 137.00 | 138.65 | 130.50 | 132.30 | 132.30 | -2.68% | 2,329 |
| Oct 23, 2026 | 138.85 | 139.54 | 128.30 | 135.94 | 135.94 | -2.12% | 4,099 |
| Oct 22, 2026 | 143.00 | 143.00 | 129.01 | 138.88 | 138.88 | -3.25% | 7,206 |
| Oct 21, 2026 | 146.00 | 146.00 | 140.65 | 143.55 | 143.55 | -3.45% | 16 |
| Oct 19, 2026 | 145.00 | 149.00 | 140.50 | 148.68 | 148.68 | -0.88% | 340 |
| Oct 16, 2026 | 147.80 | 152.00 | 143.20 | 150.00 | 150.00 | 3.16% | 820 |
| Oct 15, 2026 | 144.00 | 150.00 | 143.00 | 145.40 | 145.40 | 1.97% | 1,734 |
| Oct 14, 2026 | 145.15 | 146.50 | 142.00 | 142.59 | 142.59 | -4.26% | 1,574 |
| Oct 13, 2026 | 147.29 | 153.00 | 144.00 | 148.93 | 148.93 | 3.11% | 3,080 |
| Oct 12, 2026 | 145.29 | 154.45 | 143.00 | 144.44 | 144.44 | 1.42% | 168 |
| Oct 9, 2026 | 144.00 | 147.00 | 140.90 | 142.42 | 142.42 | 0.30% | 2,187 |
| Oct 8, 2026 | 142.75 | 146.99 | 136.60 | 141.99 | 141.99 | -2.63% | 2,956 |
| Oct 7, 2026 | 145.31 | 149.00 | 145.00 | 145.82 | 145.82 | 0.35% | 1,823 |
| Oct 6, 2026 | 145.00 | 146.99 | 141.27 | 145.31 | 145.31 | 1.71% | 1,576 |
| Oct 5, 2026 | 137.65 | 148.10 | 137.00 | 142.87 | 142.87 | 2.53% | 773 |
| Oct 1, 2026 | 145.90 | 145.90 | 137.00 | 139.35 | 139.35 | -4.59% | 4,206 |
| Sep 30, 2026 | 142.00 | 149.80 | 139.82 | 146.05 | 146.05 | 4.46% | 3,356 |
| Sep 29, 2026 | 143.36 | 148.80 | 138.00 | 139.82 | 139.82 | -2.47% | 4,090 |
| Sep 28, 2026 | 149.00 | 149.00 | 138.00 | 143.36 | 143.36 | -4.11% | 15,555 |
| Sep 25, 2026 | 149.68 | 150.00 | 145.50 | 149.50 | 149.50 | 3.14% | 1,906 |
| Sep 24, 2026 | 144.20 | 152.00 | 142.00 | 144.95 | 144.95 | -1.84% | 23,252 |
| 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 |