Skip to main content
Shilchar Technologies Limited (BOM:531201)
India flag India · Delayed Price · Currency is INR
5,237.05
-74.05 (-1.39%)
At close: Apr 28, 2026

Shilchar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,389.755,397.855,152.855,237.055,237.05-1.39%4,938
Apr 27, 20265,050.655,330.005,050.655,311.105,311.105.93%6,288
Apr 24, 20265,325.005,357.304,942.555,013.805,013.80-5.69%9,100
Apr 23, 20265,150.005,365.005,150.005,316.105,316.103.09%6,878
Apr 22, 20264,942.455,250.004,942.405,156.955,156.953.60%7,851
Apr 21, 20265,043.255,180.004,945.354,977.754,977.75-0.07%5,544
Apr 20, 20264,700.305,168.754,666.004,981.154,981.155.62%8,617
Apr 17, 20264,800.404,833.954,651.004,715.954,715.95-1.32%5,378
Apr 16, 20264,789.754,880.004,751.904,779.254,779.25-0.19%6,971
Apr 15, 20264,734.854,822.304,647.154,788.504,788.503.71%5,883
Apr 13, 20264,499.704,692.804,381.404,617.354,617.350.95%5,134
Apr 10, 20264,496.604,622.004,443.054,573.854,573.853.77%6,247
Apr 9, 20264,242.004,449.004,215.004,407.754,407.752.94%4,135
Apr 8, 20264,285.054,310.504,185.004,282.054,282.054.56%4,431
Apr 7, 20264,060.054,161.453,980.004,095.454,095.450.36%2,205
Apr 6, 20263,969.804,090.003,847.904,080.854,080.852.85%2,909
Apr 2, 20263,879.953,997.003,755.303,967.953,967.951.11%3,975
Apr 1, 20263,722.503,996.003,643.203,924.303,924.3010.46%7,350
Mar 30, 20263,525.153,653.953,493.753,552.753,552.75-1.87%11,841
Mar 27, 20263,790.003,835.153,595.003,620.403,620.40-4.74%7,158
Mar 25, 20263,802.503,870.353,790.003,800.503,800.500.65%6,315
Mar 24, 20263,804.203,938.553,745.653,775.853,775.850.07%5,712
Mar 23, 20263,969.503,969.503,732.803,773.353,773.35-5.00%3,867
Mar 20, 20263,999.954,080.003,931.103,971.903,971.901.94%3,266
Mar 19, 20264,000.004,026.703,859.953,896.353,896.35-3.07%2,983
Mar 18, 20263,999.004,080.003,960.004,019.654,019.651.36%3,450
Mar 17, 20263,756.054,025.953,756.053,965.653,965.656.01%7,405
Mar 16, 20263,740.353,780.003,605.003,740.803,740.800.03%60,125
Mar 13, 20263,753.803,837.853,660.753,739.653,739.65-2.46%3,341
Mar 12, 20263,839.903,893.903,749.853,834.003,834.00-0.74%2,041
Mar 11, 20263,811.354,001.003,811.353,862.503,862.500.54%6,926
Mar 10, 20263,847.353,869.503,722.003,841.753,841.754.43%3,438
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