Skip to main content
Shaily Engineering Plastics Limited (BOM:501423)
India flag India · Delayed Price · Currency is INR
2,522.00
+32.75 (1.32%)
At close: Apr 29, 2026

BOM:501423 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,424.002,520.002,385.052,489.252,489.252.74%37,599
Apr 27, 20262,440.052,475.002,339.902,422.802,422.80-3.22%100,701
Apr 24, 20262,221.302,564.252,145.652,503.302,503.3014.50%254,344
Apr 23, 20261,921.502,212.651,920.652,186.252,186.2513.06%83,649
Apr 22, 20261,842.201,975.001,842.201,933.701,933.705.00%43,057
Apr 21, 20261,873.101,873.101,833.401,841.701,841.70-0.10%13,853
Apr 20, 20261,885.001,895.351,836.101,843.601,843.60-2.21%24,051
Apr 17, 20261,910.651,919.701,858.001,885.351,885.35-0.88%48,722
Apr 16, 20261,904.501,929.701,866.001,902.101,902.100.93%46,098
Apr 15, 20261,956.152,005.001,772.351,884.551,884.55-3.04%103,161
Apr 13, 20261,940.001,987.001,909.551,943.701,943.70-0.25%14,751
Apr 10, 20261,998.952,025.951,926.851,948.551,948.55-2.32%35,323
Apr 9, 20261,991.152,019.001,948.001,994.851,994.85-0.44%25,390
Apr 8, 20262,260.752,260.751,951.002,003.702,003.70-4.32%82,593
Apr 7, 20262,129.952,129.952,044.002,094.152,094.15-0.78%4,689
Apr 6, 20262,080.902,135.602,023.002,110.602,110.601.06%20,667
Apr 2, 20262,094.652,100.952,007.002,088.402,088.40-0.33%19,644
Apr 1, 20262,150.152,222.002,081.452,095.252,095.250.51%34,891
Mar 30, 20262,102.152,134.452,068.002,084.552,084.55-3.58%29,073
Mar 27, 20262,171.452,280.252,139.402,161.902,161.90-4.71%141,607
Mar 25, 20262,431.502,431.502,255.002,268.852,268.85-2.53%29,145
Mar 24, 20262,290.802,364.952,226.952,327.852,327.855.32%24,788
Mar 23, 20262,377.802,377.802,189.002,210.252,210.25-7.78%20,059
Mar 20, 20262,311.852,501.502,311.852,396.702,396.704.46%85,251
Mar 19, 20262,297.902,385.002,268.402,294.352,294.35-2.50%42,922
Mar 18, 20262,300.002,380.002,222.002,353.202,353.203.45%89,547
Mar 17, 20261,914.752,297.751,907.752,274.702,274.7018.80%140,721
Mar 16, 20261,900.651,935.701,876.051,914.801,914.80-1.49%17,114
Mar 13, 20261,934.551,989.001,907.001,943.701,943.701.51%31,972
Mar 12, 20261,886.001,950.001,855.701,914.851,914.850.29%686,980
Mar 11, 20261,890.251,939.001,877.701,909.401,909.401.40%11,879
Mar 10, 20261,897.951,901.551,850.951,883.051,883.052.43%10,456
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