Skip to main content
Shaily Engineering Plastics Limited (BOM:501423)
India flag India · Delayed Price · Currency is INR
1,838.40
-76.50 (-3.99%)
At close: Mar 9, 2026

BOM:501423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,877.001,877.001,806.101,838.401,838.40-3.99%13,171
Mar 6, 20261,882.751,945.001,878.651,914.901,914.901.39%12,215
Mar 5, 20261,949.951,949.951,870.001,888.701,888.701.73%7,732
Mar 4, 20261,910.001,948.101,836.301,856.551,856.55-4.61%9,630
Mar 2, 20261,660.001,991.151,660.001,946.301,946.30-0.22%18,596
Feb 27, 20262,009.952,009.951,935.001,950.651,950.65-1.99%11,977
Feb 26, 20262,049.752,049.751,980.001,990.251,990.252.63%19,475
Feb 25, 20261,956.001,979.951,922.301,939.301,939.30-0.37%8,472
Feb 24, 20262,005.502,006.001,917.101,946.451,946.45-2.94%33,888
Feb 23, 20262,000.252,075.701,988.002,005.452,005.45-0.98%9,022
Feb 20, 20262,050.002,064.951,994.902,025.402,025.40-1.80%8,145
Feb 19, 20262,095.602,116.802,049.302,062.502,062.50-1.58%2,630
Feb 18, 20262,056.902,137.152,055.002,095.552,095.551.88%11,437
Feb 17, 20262,018.202,094.602,009.252,056.852,056.851.65%5,846
Feb 16, 20262,011.002,041.851,977.952,023.452,023.450.96%13,016
Feb 13, 20262,149.902,149.901,931.102,004.202,004.20-7.35%39,888
Feb 12, 20262,250.352,250.352,150.002,163.202,163.20-3.18%8,568
Feb 11, 20262,216.002,290.002,205.802,234.352,234.350.92%15,503
Feb 10, 20262,233.052,273.952,180.002,213.902,213.90-0.58%8,281
Feb 9, 20262,013.602,240.002,000.852,226.752,226.7510.59%23,498
Feb 6, 20262,036.502,039.401,961.952,013.602,013.60-1.12%6,055
Feb 5, 20262,062.402,070.451,991.752,036.452,036.45-1.22%8,046
Feb 4, 20261,943.002,114.851,938.002,061.702,061.705.30%29,510
Feb 3, 20262,035.902,035.901,922.251,957.951,957.954.73%12,520
Feb 2, 20261,940.401,940.401,860.001,869.451,869.45-3.65%10,692
Feb 1, 20261,873.051,960.751,873.051,940.301,940.301.45%5,847
Jan 30, 20261,801.051,936.201,785.001,912.601,912.605.02%20,352
Jan 29, 20261,833.051,858.101,806.101,821.201,821.20-0.85%25,465
Jan 28, 20261,820.251,867.001,806.001,836.751,836.75-0.45%30,402
Jan 27, 20261,926.201,926.201,833.601,845.051,845.05-2.30%10,625
Jan 23, 20261,983.301,983.301,873.501,888.551,888.55-4.77%17,199
Jan 22, 20261,943.102,010.001,943.101,983.251,983.252.07%15,402
Jan 21, 20261,855.002,042.701,855.001,943.051,943.05-4.38%21,919
Jan 20, 20262,101.752,124.952,021.502,031.952,031.95-4.20%5,362
Jan 19, 20262,158.102,173.002,114.852,121.052,121.05-1.72%7,734
Jan 16, 20262,128.202,200.152,128.202,158.102,158.101.26%6,869
Jan 14, 20262,162.352,178.352,106.952,131.202,131.20-1.99%18,373
Jan 13, 20262,201.752,211.302,154.652,174.402,174.40-0.38%4,554
Jan 12, 20262,229.702,229.702,162.552,182.602,182.60-2.11%13,738
Jan 9, 20262,241.802,270.802,210.002,229.602,229.60-0.99%67,050
Jan 8, 20262,277.552,277.552,233.002,251.802,251.80-0.87%4,523
Jan 7, 20262,252.152,289.052,252.152,271.452,271.45-0.54%5,071
Jan 6, 20262,332.652,332.652,238.602,283.852,283.85-1.10%83,254
Jan 5, 20262,263.402,324.702,202.002,309.252,309.253.14%16,620
Jan 2, 20262,263.952,263.952,222.002,238.902,238.900.55%10,681
Jan 1, 20262,310.052,344.152,218.802,226.702,226.70-1.56%18,865
Dec 31, 20252,261.602,271.152,207.202,261.902,261.900.49%18,284
Dec 30, 20252,254.202,301.902,242.502,250.902,250.90-0.11%20,437
Dec 29, 20252,321.052,331.952,226.052,253.452,253.45-3.53%16,718
Dec 26, 20252,314.652,366.002,290.252,335.802,335.80-0.01%14,578
Dec 24, 20252,379.352,400.002,323.602,336.002,336.00-1.82%3,832
Dec 23, 20252,405.002,429.002,369.202,379.202,379.20-1.13%9,173
Dec 22, 20252,365.752,436.702,356.952,406.402,406.401.58%10,147
Dec 19, 20252,375.552,378.452,300.002,368.952,368.950.15%5,944
Dec 18, 20252,381.902,402.752,341.802,365.302,365.30-0.70%9,334
Dec 17, 20252,352.602,406.552,352.602,381.902,381.901.25%5,594
Dec 16, 20252,367.452,380.402,332.852,352.452,352.45-0.63%7,085
Dec 15, 20252,450.002,450.002,285.852,367.402,367.40-3.28%30,325
Dec 12, 20252,463.352,487.152,442.052,447.602,447.60-0.60%6,470
Dec 11, 20252,492.552,496.852,455.402,462.302,462.30-1.21%3,827
Dec 10, 20252,540.002,570.002,480.002,492.502,492.50-1.18%6,373
Dec 9, 20252,446.002,544.752,425.402,522.302,522.303.12%9,406
Dec 8, 20252,500.002,534.552,425.002,445.902,445.90-2.12%93,653
Dec 5, 20252,590.102,594.002,481.002,499.002,499.00-3.89%15,126
Dec 4, 20252,533.152,610.152,519.702,600.052,600.052.72%12,243
Dec 3, 20252,601.352,654.802,495.352,531.302,531.30-2.45%19,171
Dec 2, 20252,614.952,644.202,569.052,594.802,594.80-0.84%8,990
Dec 1, 20252,625.052,690.752,593.152,616.652,616.650.53%15,189
Nov 28, 20252,572.252,661.502,572.252,602.852,602.850.80%15,013
Nov 27, 20252,650.752,652.352,561.352,582.202,582.20-1.55%8,645
Nov 26, 20252,530.052,692.852,530.052,622.852,622.853.75%34,664
Nov 25, 20252,547.802,547.802,469.202,527.952,527.951.25%7,698
Nov 24, 20252,560.052,597.252,465.802,496.752,496.750.68%27,712
Nov 21, 20252,577.202,577.202,465.802,479.952,479.95-3.75%11,096
Nov 20, 20252,605.302,643.502,540.002,576.502,576.50-0.94%17,936
Nov 19, 20252,707.802,710.602,581.602,600.902,600.90-4.65%8,558
Nov 18, 20252,748.002,784.252,689.802,727.852,727.85-0.69%14,285
Nov 17, 20252,642.002,799.202,625.102,746.902,746.904.65%41,296
Nov 14, 20252,609.952,662.002,569.652,624.902,624.900.51%24,244
Nov 13, 20252,504.952,622.002,503.702,611.502,611.504.61%16,163
Nov 12, 20252,391.052,530.502,391.052,496.402,496.401.80%10,167
Nov 11, 20252,499.852,507.552,435.002,452.202,452.20-0.99%12,181
Nov 10, 20252,559.502,559.502,355.002,476.602,476.600.19%21,958
Nov 7, 20252,398.502,488.152,380.352,471.952,471.953.97%10,028
Nov 6, 20252,376.052,438.202,326.802,377.652,377.650.47%12,010
Nov 4, 20252,280.752,475.352,272.902,366.602,366.603.76%36,656
Nov 3, 20252,271.952,314.252,250.552,280.752,280.750.35%6,494
Oct 31, 20252,297.052,314.352,205.452,272.852,272.85-1.05%33,981
Oct 30, 20252,552.702,552.702,116.302,297.002,297.00-10.05%73,977
Oct 29, 20252,539.652,572.452,529.902,553.702,553.700.62%3,977
Oct 28, 20252,481.952,617.702,481.952,537.952,537.95-0.23%12,603
Oct 27, 20252,460.052,574.952,430.602,543.902,543.903.44%11,511
Oct 24, 20252,482.002,498.002,420.202,459.202,459.201.45%6,551
Oct 23, 20252,476.452,476.452,416.052,424.152,424.15-2.11%12,478
Oct 21, 20252,412.052,484.102,412.052,476.452,476.452.84%3,461
Oct 20, 20252,388.002,438.002,359.602,408.002,408.000.88%4,270
Oct 17, 20252,320.352,410.402,314.452,386.952,386.952.88%3,606
Oct 16, 20252,357.602,357.602,302.352,320.202,320.20-1.14%2,147
Oct 15, 20252,389.752,389.752,295.902,347.002,347.000.40%2,825
Oct 14, 20252,408.052,437.852,312.002,337.602,337.60-3.56%10,201