Skip to main content
Shilchar Technologies Limited (BOM:531201)
India flag India · Delayed Price · Currency is INR
3,811.50
-32.10 (-0.84%)
At close: Mar 6, 2026

Shilchar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,690.053,745.953,636.653,678.653,678.65-3.49%5,180
Mar 6, 20263,750.003,923.553,750.003,811.503,811.50-0.84%2,447
Mar 5, 20263,718.603,865.003,718.603,843.603,843.603.36%3,136
Mar 4, 20263,880.003,921.653,682.003,718.553,718.55-6.78%11,556
Mar 2, 20263,750.054,074.053,750.053,989.003,989.00-1.13%8,515
Feb 27, 20263,879.004,199.803,830.554,034.554,034.553.98%13,681
Feb 26, 20263,780.003,942.953,780.003,880.003,880.003.19%4,401
Feb 25, 20263,794.303,830.003,698.403,759.953,759.95-0.07%3,763
Feb 24, 20263,839.953,852.453,675.003,762.453,762.45-2.10%3,386
Feb 23, 20263,920.004,080.003,825.003,843.253,843.25-1.38%3,701
Feb 20, 20263,896.053,924.503,862.903,897.003,897.000.02%1,680
Feb 19, 20264,070.154,070.153,870.003,896.053,896.05-3.85%3,002
Feb 18, 20263,912.904,099.003,912.904,052.104,052.103.56%3,971
Feb 17, 20263,800.003,958.453,780.003,912.803,912.802.75%3,093
Feb 16, 20263,810.703,917.953,780.003,808.053,808.05-0.40%2,423
Feb 13, 20263,826.153,935.003,801.253,823.403,823.40-2.62%2,114
Feb 12, 20264,044.904,044.903,881.853,926.453,926.45-2.27%2,951
Feb 11, 20264,187.954,187.953,993.004,017.854,017.85-2.52%3,372
Feb 10, 20264,079.104,175.004,017.054,121.854,121.851.08%5,056
Feb 9, 20263,899.954,131.003,875.354,078.004,078.006.63%10,273
Feb 6, 20263,888.803,934.103,800.003,824.603,824.60-2.85%3,420
Feb 5, 20264,085.004,085.003,907.703,936.653,936.65-3.27%3,625
Feb 4, 20263,980.004,095.003,873.554,069.754,069.752.12%12,618
Feb 3, 20263,899.954,005.003,769.003,985.253,985.2512.07%24,831
Feb 2, 20263,188.853,600.003,182.303,556.003,556.0011.48%30,851
Feb 1, 20263,251.053,309.003,108.753,189.753,189.75-5.91%9,769
Jan 30, 20263,579.103,610.003,333.603,389.953,389.95-5.66%11,444
Jan 29, 20263,397.953,698.003,209.403,593.153,593.154.62%11,155
Jan 28, 20262,921.953,485.002,921.953,434.553,434.5517.54%23,755
Jan 27, 20262,960.002,966.002,851.252,921.952,921.95-1.34%5,815
Jan 23, 20263,030.003,058.002,940.002,961.552,961.55-2.74%4,366
Jan 22, 20263,050.003,148.553,021.303,045.003,045.001.56%4,716
Jan 21, 20262,990.003,065.002,900.002,998.352,998.35-0.16%7,882
Jan 20, 20263,164.753,164.752,989.803,003.203,003.20-5.13%8,047
Jan 19, 20263,236.003,243.203,150.003,165.503,165.50-2.18%3,740
Jan 16, 20263,329.303,344.703,212.753,236.003,236.00-2.80%5,564
Jan 14, 20263,222.003,410.003,211.403,329.253,329.253.94%9,469
Jan 13, 20263,245.903,411.803,187.303,203.053,203.051.54%11,082
Jan 12, 20263,389.953,402.003,135.003,154.403,154.40-7.09%11,304
Jan 9, 20263,654.753,799.003,310.003,395.003,395.00-8.35%22,876
Jan 8, 20263,788.053,821.153,675.003,704.303,704.30-2.03%3,038
Jan 7, 20263,751.003,820.053,736.853,781.153,781.150.86%1,771
Jan 6, 20263,810.053,820.003,729.003,748.903,748.90-1.21%1,790
Jan 5, 20263,891.053,891.053,775.003,795.003,795.00-1.18%3,435
Jan 2, 20263,833.953,878.603,830.003,840.303,840.300.17%1,747
Jan 1, 20263,829.953,881.753,823.503,833.953,833.950.24%1,058
Dec 31, 20253,814.603,853.403,802.003,824.803,824.800.05%1,229
Dec 30, 20253,840.053,877.553,814.603,823.053,823.05-0.29%1,751
Dec 29, 20253,943.703,944.603,822.503,834.103,834.10-2.80%2,730
Dec 26, 20254,012.904,031.903,935.803,944.603,944.60-1.70%2,902
Dec 24, 20253,984.604,099.753,939.004,012.854,012.850.71%4,297
Dec 23, 20253,964.004,029.003,902.003,984.603,984.600.57%1,907
Dec 22, 20253,965.654,050.003,937.253,961.953,961.950.92%3,198
Dec 19, 20253,903.753,965.603,871.353,925.703,925.700.97%1,612
Dec 18, 20253,940.703,940.703,825.153,887.853,887.85-2.15%3,690
Dec 17, 20254,055.254,055.253,940.653,973.203,973.20-1.66%2,118
Dec 16, 20254,088.004,099.003,971.004,040.354,040.350.87%3,016
Dec 15, 20254,000.504,047.403,979.504,005.554,005.55-0.27%3,098
Dec 12, 20254,023.004,089.954,000.104,016.204,016.20-1.10%3,012
Dec 11, 20253,960.004,082.003,930.004,060.854,060.852.19%5,112
Dec 10, 20254,078.754,078.753,950.003,973.953,973.95-0.81%4,137
Dec 9, 20253,760.004,048.053,685.004,006.454,006.455.36%10,285
Dec 8, 20254,000.054,029.853,776.153,802.553,802.55-4.18%9,622
Dec 5, 20253,726.054,128.003,726.053,968.553,968.554.96%20,015
Dec 4, 20253,861.053,912.303,760.053,780.953,780.95-2.59%6,698
Dec 3, 20254,005.104,032.003,865.003,881.353,881.35-2.75%5,713
Dec 2, 20254,064.704,093.203,977.003,991.003,991.00-1.81%8,883
Dec 1, 20254,129.904,138.704,049.004,064.704,064.70-1.58%5,176
Nov 28, 20254,070.554,197.954,070.554,129.904,129.900.30%4,936
Nov 27, 20254,130.454,223.104,021.404,117.404,117.40-0.27%7,474
Nov 26, 20254,155.054,200.054,119.754,128.504,128.50-1.13%8,674
Nov 25, 20254,170.054,284.754,150.004,175.654,175.65-0.22%4,460
Nov 24, 20254,254.004,279.904,170.004,184.804,184.80-1.29%6,102
Nov 21, 20254,310.004,311.954,205.304,239.304,239.30-0.91%11,150
Nov 20, 20254,254.004,315.004,254.004,278.254,278.25-0.11%6,636
Nov 19, 20254,283.004,329.004,268.004,283.104,283.10-0.64%13,059
Nov 18, 20254,351.054,385.004,300.104,310.504,310.50-0.96%7,325
Nov 17, 20254,379.954,422.554,282.054,352.104,352.10-0.64%8,623
Nov 14, 20254,287.954,440.004,250.004,379.954,379.952.14%14,644
Nov 13, 20254,400.004,410.004,265.004,288.304,288.30-2.19%12,351
Nov 12, 20254,176.004,394.904,150.004,384.304,384.304.94%40,404
Nov 11, 20254,270.004,299.954,150.004,177.854,177.85-1.31%25,389
Nov 10, 20254,400.004,400.004,221.004,233.304,233.30-3.39%25,588
Nov 7, 20254,377.504,419.854,313.004,381.754,381.75-1.31%13,836
Nov 6, 20254,541.304,541.304,408.254,440.104,440.10-2.23%12,799
Nov 4, 20254,399.504,568.004,380.004,541.304,541.303.60%42,289
Nov 3, 20254,334.904,448.504,272.004,383.554,383.551.12%22,042
Oct 31, 20254,380.004,444.754,302.004,334.904,334.90-0.99%20,458
Oct 30, 20254,255.004,422.404,245.154,378.404,378.403.08%36,678
Oct 29, 20254,211.554,308.004,211.554,247.404,247.400.35%27,895
Oct 28, 20254,236.454,279.904,200.004,232.654,232.65-0.09%23,621
Oct 27, 20254,310.004,314.904,200.004,236.454,236.45-1.83%50,158
Oct 24, 20254,382.004,422.804,300.154,315.504,315.50-1.41%30,186
Oct 23, 20254,399.004,488.004,350.004,377.404,377.400.45%157,417
Oct 21, 20254,348.004,442.154,280.004,357.854,357.851.77%148,425
Oct 20, 20254,583.904,589.804,261.004,282.054,282.05-2.61%56,170
Oct 17, 20254,525.004,600.004,151.004,396.604,396.60-2.42%53,666
Oct 16, 20254,449.954,524.004,449.904,505.854,505.851.35%18,201
Oct 15, 20254,421.404,520.004,380.004,445.654,445.650.55%17,340
Oct 14, 20254,520.004,520.004,376.054,421.404,421.40-0.49%13,514