Shilp Gravures Limited (BOM:513709)
India
· Delayed Price · Currency is INR 172.75
-8.25 (-4.56%)
At close: Apr 29, 2026
Shilp Gravures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 172.05 | 184.50 | 170.00 | 172.75 | 172.75 | -4.56% | 5,683 |
| Apr 28, 2026 | 184.00 | 184.00 | 178.00 | 181.00 | 181.00 | -0.03% | 219 |
| Apr 27, 2026 | 188.85 | 188.85 | 175.00 | 181.05 | 181.05 | 0.11% | 830 |
| Apr 24, 2026 | 193.90 | 193.90 | 180.00 | 180.85 | 180.85 | -2.45% | 2,068 |
| Apr 23, 2026 | 189.95 | 189.95 | 184.00 | 185.40 | 185.40 | -2.40% | 589 |
| Apr 22, 2026 | 197.00 | 197.00 | 185.00 | 189.95 | 189.95 | 2.68% | 392 |
| Apr 21, 2026 | 197.00 | 197.00 | 181.00 | 185.00 | 185.00 | -3.52% | 1,264 |
| Apr 20, 2026 | 183.50 | 193.75 | 183.50 | 191.75 | 191.75 | 3.09% | 594 |
| Apr 17, 2026 | 185.55 | 187.45 | 181.00 | 186.00 | 186.00 | 0.76% | 1,355 |
| Apr 16, 2026 | 191.00 | 191.00 | 181.00 | 184.60 | 184.60 | -1.86% | 3,124 |
| Apr 15, 2026 | 188.85 | 190.00 | 181.00 | 188.10 | 188.10 | 4.27% | 4,793 |
| Apr 13, 2026 | 178.00 | 181.00 | 176.00 | 180.40 | 180.40 | -0.66% | 522 |
| Apr 10, 2026 | 188.80 | 188.80 | 178.25 | 181.60 | 181.60 | -1.04% | 1,810 |
| Apr 9, 2026 | 188.75 | 188.75 | 175.00 | 183.50 | 183.50 | 2.97% | 1,655 |
| Apr 8, 2026 | 182.00 | 182.00 | 170.50 | 178.20 | 178.20 | 6.99% | 8,994 |
| Apr 7, 2026 | 158.90 | 169.65 | 158.90 | 166.55 | 166.55 | 4.09% | 1,031 |
| Apr 6, 2026 | 154.60 | 180.15 | 154.60 | 160.00 | 160.00 | 6.56% | 7,100 |
| Apr 2, 2026 | 145.00 | 155.65 | 141.00 | 150.15 | 150.15 | 2.91% | 2,790 |
| Apr 1, 2026 | 136.80 | 158.50 | 136.80 | 145.90 | 145.90 | 10.36% | 925 |
| Mar 30, 2026 | 145.00 | 145.00 | 130.00 | 132.20 | 132.20 | -8.67% | 13,874 |
| Mar 27, 2026 | 154.50 | 154.85 | 141.10 | 144.75 | 144.75 | -5.42% | 7,904 |
| Mar 25, 2026 | 154.05 | 159.15 | 150.35 | 153.05 | 153.05 | -0.65% | 11,324 |
| Mar 24, 2026 | 154.45 | 157.85 | 150.10 | 154.05 | 154.05 | 1.18% | 1,483 |
| Mar 23, 2026 | 161.50 | 161.50 | 151.10 | 152.25 | 152.25 | -6.68% | 8,134 |
| Mar 20, 2026 | 164.95 | 167.65 | 163.00 | 163.15 | 163.15 | 0.90% | 2,333 |
| Mar 19, 2026 | 164.60 | 167.00 | 155.10 | 161.70 | 161.70 | -2.71% | 8,686 |
| Mar 18, 2026 | 162.80 | 166.35 | 162.55 | 166.20 | 166.20 | 2.03% | 5,089 |
| Mar 17, 2026 | 157.50 | 166.80 | 152.50 | 162.90 | 162.90 | 3.53% | 22,327 |
| Mar 16, 2026 | 160.00 | 162.00 | 151.95 | 157.35 | 157.35 | -0.54% | 43,905 |
| Mar 13, 2026 | 174.90 | 176.95 | 155.65 | 158.20 | 158.20 | -7.40% | 7,797 |
| Mar 12, 2026 | 166.00 | 175.00 | 164.80 | 170.85 | 170.85 | 4.82% | 2,313 |
| Mar 11, 2026 | 164.90 | 165.50 | 163.00 | 163.00 | 163.00 | -1.27% | 25,162 |
| Mar 10, 2026 | 162.80 | 169.90 | 160.00 | 165.10 | 165.10 | 2.74% | 3,880 |
| Mar 9, 2026 | 173.00 | 173.00 | 155.30 | 160.70 | 160.70 | -6.22% | 5,964 |
| Mar 6, 2026 | 176.50 | 177.10 | 167.00 | 171.35 | 171.35 | -3.19% | 11,355 |
| Mar 5, 2026 | 178.00 | 178.25 | 176.05 | 177.00 | 177.00 | -0.17% | 2,170 |
| Mar 4, 2026 | 178.95 | 178.95 | 176.00 | 177.30 | 177.30 | -0.92% | 263 |
| Mar 2, 2026 | 180.20 | 181.05 | 177.30 | 178.95 | 178.95 | -0.39% | 411 |
| Feb 27, 2026 | 182.15 | 182.15 | 176.00 | 179.65 | 179.65 | -0.64% | 3,485 |
| Feb 26, 2026 | 182.25 | 182.60 | 180.00 | 180.80 | 180.80 | 2.49% | 441 |
| Feb 25, 2026 | 180.00 | 180.00 | 175.15 | 176.40 | 176.40 | -1.45% | 474 |
| Feb 24, 2026 | 171.95 | 183.00 | 171.95 | 179.00 | 179.00 | -1.97% | 421 |
| Feb 23, 2026 | 182.55 | 182.80 | 182.10 | 182.60 | 182.60 | 0.44% | 190 |
| Feb 20, 2026 | 183.75 | 184.00 | 177.10 | 181.80 | 181.80 | 0.33% | 264 |
| Feb 19, 2026 | 179.75 | 182.50 | 179.75 | 181.20 | 181.20 | -0.49% | 34 |
| Feb 18, 2026 | 182.20 | 184.70 | 181.95 | 182.10 | 182.10 | 0.08% | 389 |
| Feb 17, 2026 | 182.50 | 182.90 | 179.60 | 181.95 | 181.95 | 0.25% | 690 |
| Feb 16, 2026 | 179.00 | 184.95 | 176.30 | 181.50 | 181.50 | 0.89% | 3,476 |
| Feb 13, 2026 | 183.00 | 183.00 | 175.30 | 179.90 | 179.90 | -1.96% | 3,016 |
| Feb 12, 2026 | 182.50 | 184.80 | 181.00 | 183.50 | 183.50 | 0.19% | 2,526 |
| Feb 11, 2026 | 182.50 | 185.10 | 182.00 | 183.15 | 183.15 | 0.14% | 465 |
| Feb 10, 2026 | 181.25 | 187.55 | 181.00 | 182.90 | 182.90 | -0.65% | 4,827 |
| Feb 9, 2026 | 184.00 | 187.70 | 183.00 | 184.10 | 184.10 | -0.11% | 1,681 |
| Feb 6, 2026 | 178.00 | 185.25 | 178.00 | 184.30 | 184.30 | 2.39% | 1,261 |
| Feb 5, 2026 | 180.05 | 180.05 | 179.50 | 180.00 | 180.00 | 0.56% | 752 |
| Feb 4, 2026 | 178.90 | 182.95 | 178.00 | 179.00 | 179.00 | 1.73% | 4,027 |
| Feb 3, 2026 | 181.50 | 184.35 | 175.05 | 175.95 | 175.95 | -1.95% | 4,900 |
| Feb 2, 2026 | 184.40 | 184.40 | 178.00 | 179.45 | 179.45 | -2.68% | 3,515 |
| Feb 1, 2026 | 185.90 | 185.90 | 178.20 | 184.40 | 184.40 | 0.55% | 1,301 |
| Jan 30, 2026 | 187.00 | 188.00 | 180.80 | 183.40 | 183.40 | -0.86% | 1,063 |
| Jan 29, 2026 | 188.00 | 188.00 | 184.65 | 185.00 | 185.00 | -1.60% | 4,049 |
| Jan 28, 2026 | 185.05 | 189.30 | 183.05 | 188.00 | 188.00 | 1.08% | 3,431 |
| Jan 27, 2026 | 197.50 | 197.50 | 182.00 | 186.00 | 186.00 | -4.71% | 1,441 |
| Jan 23, 2026 | 199.35 | 199.80 | 186.70 | 195.20 | 195.20 | -2.08% | 866 |
| Jan 22, 2026 | 202.50 | 202.95 | 195.00 | 199.35 | 199.35 | 3.75% | 1,178 |
| Jan 21, 2026 | 190.00 | 203.00 | 180.20 | 192.15 | 192.15 | -0.29% | 3,611 |
| Jan 20, 2026 | 200.00 | 202.00 | 189.00 | 192.70 | 192.70 | -5.35% | 2,231 |
| Jan 19, 2026 | 205.80 | 206.20 | 193.80 | 203.60 | 203.60 | -1.28% | 498 |
| Jan 16, 2026 | 217.00 | 217.00 | 200.00 | 206.25 | 206.25 | -3.58% | 1,925 |
| Jan 14, 2026 | 194.80 | 220.00 | 189.45 | 213.90 | 213.90 | 12.34% | 3,071 |
| Jan 13, 2026 | 195.80 | 196.00 | 185.20 | 190.40 | 190.40 | -0.03% | 505 |
| Jan 12, 2026 | 212.50 | 212.50 | 186.25 | 190.45 | 190.45 | -4.30% | 1,726 |
| Jan 9, 2026 | 204.70 | 204.70 | 198.00 | 199.00 | 199.00 | -1.97% | 280 |
| Jan 8, 2026 | 207.35 | 207.35 | 202.65 | 203.00 | 203.00 | -2.10% | 49 |
| Jan 7, 2026 | 203.50 | 209.85 | 201.00 | 207.35 | 207.35 | 1.32% | 1,353 |
| Jan 6, 2026 | 203.80 | 207.90 | 193.90 | 204.65 | 204.65 | 1.87% | 554 |
| Jan 5, 2026 | 210.00 | 214.85 | 199.00 | 200.90 | 200.90 | -3.32% | 3,343 |
| Jan 2, 2026 | 210.00 | 214.90 | 203.10 | 207.80 | 207.80 | -1.05% | 1,588 |
| Jan 1, 2026 | 214.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.15% | 482 |
| Dec 31, 2025 | 210.40 | 214.90 | 207.10 | 212.45 | 212.45 | 0.47% | 381 |
| Dec 30, 2025 | 213.50 | 218.95 | 211.00 | 211.45 | 211.45 | -0.54% | 449 |
| Dec 29, 2025 | 222.00 | 222.00 | 208.20 | 212.60 | 212.60 | 0.50% | 692 |
| Dec 26, 2025 | 203.00 | 215.05 | 203.00 | 211.55 | 211.55 | 3.57% | 2,875 |
| Dec 24, 2025 | 214.00 | 221.00 | 203.00 | 204.25 | 204.25 | -2.25% | 2,601 |
| Dec 23, 2025 | 204.70 | 215.00 | 202.10 | 208.95 | 208.95 | 3.13% | 5,474 |
| Dec 22, 2025 | 205.40 | 210.00 | 199.65 | 202.60 | 202.60 | -1.36% | 252 |
| Dec 19, 2025 | 185.00 | 208.55 | 185.00 | 205.40 | 205.40 | 2.55% | 6,693 |
| Dec 18, 2025 | 214.00 | 215.50 | 194.05 | 200.30 | 200.30 | -4.78% | 3,822 |
| Dec 17, 2025 | 216.00 | 222.60 | 210.00 | 210.35 | 210.35 | -1.96% | 202 |
| Dec 16, 2025 | 214.00 | 221.00 | 211.95 | 214.55 | 214.55 | -1.61% | 681 |
| Dec 15, 2025 | 208.60 | 230.90 | 208.60 | 218.05 | 218.05 | -2.48% | 8,017 |
| Dec 12, 2025 | 238.45 | 238.45 | 216.15 | 223.60 | 223.60 | 3.90% | 441 |
| Dec 11, 2025 | 213.30 | 227.80 | 212.95 | 215.20 | 215.20 | -0.14% | 3,065 |
| Dec 10, 2025 | 213.30 | 228.00 | 213.00 | 215.50 | 215.50 | -0.48% | 308 |
| Dec 9, 2025 | 221.90 | 229.95 | 215.00 | 216.55 | 216.55 | -2.43% | 266 |
| Dec 8, 2025 | 222.00 | 222.00 | 217.05 | 221.95 | 221.95 | -2.05% | 93 |
| Dec 5, 2025 | 222.00 | 229.90 | 222.00 | 226.60 | 226.60 | 1.64% | 461 |
| Dec 4, 2025 | 217.70 | 228.95 | 217.70 | 222.95 | 222.95 | 2.39% | 1,212 |
| Dec 3, 2025 | 214.00 | 229.90 | 210.00 | 217.75 | 217.75 | 1.90% | 33,125 |
| Dec 2, 2025 | 213.05 | 233.00 | 213.00 | 213.70 | 213.70 | -2.20% | 1,054 |