Shlokka Dyes Limited (BOM:544582)
India
· Delayed Price · Currency is INR 26.92
+1.17 (4.54%)
At close: Apr 28, 2026
Shlokka Dyes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.05 | 27.05 | 26.00 | 26.59 | 26.59 | -1.23% | 4,800 |
| Apr 28, 2026 | 25.75 | 27.00 | 24.50 | 26.92 | 26.92 | 4.54% | 211,200 |
| Apr 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,200 |
| Apr 24, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 3.17% | 3,600 |
| Apr 23, 2026 | 26.00 | 26.00 | 24.25 | 24.96 | 24.96 | -6.48% | 26,400 |
| Apr 21, 2026 | 26.14 | 27.20 | 26.00 | 26.69 | 26.69 | 2.85% | 36,000 |
| Apr 20, 2026 | 26.00 | 26.04 | 24.60 | 25.95 | 25.95 | 1.96% | 19,200 |
| Apr 17, 2026 | 25.45 | 26.15 | 24.17 | 25.45 | 25.45 | 0.04% | 19,200 |
| Apr 16, 2026 | 24.34 | 25.45 | 24.34 | 25.44 | 25.44 | -0.78% | 7,200 |
| Apr 15, 2026 | 25.79 | 25.79 | 24.45 | 25.64 | 25.64 | 0.87% | 15,600 |
| Apr 13, 2026 | 25.55 | 26.00 | 23.15 | 25.42 | 25.42 | 1.48% | 14,400 |
| Apr 10, 2026 | 24.95 | 25.79 | 24.50 | 25.05 | 25.05 | 0.56% | 12,000 |
| Apr 9, 2026 | 24.50 | 25.05 | 24.00 | 24.91 | 24.91 | 0.77% | 26,400 |
| Apr 8, 2026 | 24.72 | 24.72 | 23.01 | 24.72 | 24.72 | 9.96% | 20,400 |
| Apr 6, 2026 | 23.05 | 23.05 | 22.45 | 22.48 | 22.48 | -4.83% | 19,200 |
| Apr 2, 2026 | 23.80 | 23.95 | 22.51 | 23.62 | 23.62 | 3.55% | 26,400 |
| Apr 1, 2026 | 22.80 | 22.81 | 22.80 | 22.81 | 22.81 | 4.97% | 8,400 |
| Mar 30, 2026 | 22.80 | 22.97 | 21.67 | 21.73 | 21.73 | -4.73% | 52,800 |
| Mar 27, 2026 | 23.00 | 23.50 | 22.80 | 22.81 | 22.81 | -4.92% | 166,800 |
| Mar 25, 2026 | 23.70 | 23.99 | 23.70 | 23.99 | 23.99 | 4.99% | 18,000 |
| Mar 24, 2026 | 22.00 | 22.85 | 22.00 | 22.85 | 22.85 | 4.96% | 133,200 |
| Mar 23, 2026 | 22.20 | 23.40 | 21.76 | 21.77 | 21.77 | -4.93% | 24,000 |
| Mar 20, 2026 | 22.31 | 23.05 | 22.31 | 22.90 | 22.90 | -1.76% | 16,800 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.31 | 23.31 | 23.31 | -4.97% | 18,000 |
| Mar 18, 2026 | 23.75 | 24.98 | 23.75 | 24.53 | 24.53 | 0.12% | 64,800 |
| Mar 17, 2026 | 24.50 | 24.80 | 24.50 | 24.50 | 24.50 | 2.08% | 9,600 |
| Mar 16, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | - | 10,800 |
| Mar 13, 2026 | 24.49 | 24.50 | 23.09 | 24.00 | 24.00 | -1.03% | 86,400 |
| Mar 12, 2026 | 25.25 | 25.31 | 24.20 | 24.25 | 24.25 | -4.53% | 56,400 |
| Mar 11, 2026 | 24.01 | 25.80 | 23.89 | 25.40 | 25.40 | 1.07% | 44,400 |
| Mar 10, 2026 | 25.25 | 25.25 | 25.13 | 25.13 | 25.13 | -4.99% | 20,400 |
| Mar 9, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 0.49% | 4,800 |
| Mar 6, 2026 | 26.45 | 26.90 | 24.90 | 26.32 | 26.32 | 0.42% | 94,800 |
| Mar 5, 2026 | 26.31 | 26.31 | 24.59 | 26.21 | 26.21 | 4.59% | 54,000 |
| Mar 4, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 25.06 | 4.99% | 16,800 |
| Mar 2, 2026 | 22.00 | 23.87 | 22.00 | 23.87 | 23.87 | 4.97% | 15,600 |
| Feb 27, 2026 | 22.33 | 23.20 | 22.33 | 22.74 | 22.74 | 1.84% | 8,400 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.31 | 22.33 | 22.33 | -4.78% | 9,600 |
| Feb 25, 2026 | 24.99 | 24.99 | 22.97 | 23.45 | 23.45 | -2.98% | 51,600 |
| Feb 24, 2026 | 24.13 | 25.00 | 24.10 | 24.17 | 24.17 | -4.69% | 30,000 |
| Feb 23, 2026 | 26.95 | 27.35 | 25.15 | 25.36 | 25.36 | -4.12% | 20,400 |
| Feb 20, 2026 | 25.30 | 26.45 | 25.30 | 26.45 | 26.45 | -0.68% | 14,400 |
| Feb 19, 2026 | 28.31 | 28.31 | 26.63 | 26.63 | 26.63 | -4.99% | 21,600 |
| Feb 18, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -4.98% | 9,600 |
| Feb 16, 2026 | 29.50 | 32.60 | 29.50 | 29.50 | 29.50 | -4.99% | 99,600 |
| Feb 13, 2026 | 34.31 | 34.31 | 31.05 | 31.05 | 31.05 | -4.99% | 26,400 |
| Feb 12, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.98% | 18,000 |
| Feb 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 14,400 |
| Feb 10, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.99% | 6,000 |
| Feb 9, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.98% | 9,600 |
| Feb 6, 2026 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 5.00% | 14,400 |
| Feb 5, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 5.00% | 2,400 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.16 | 24.40 | 24.40 | 4.99% | 46,800 |
| Feb 3, 2026 | 22.99 | 23.24 | 22.99 | 23.24 | 23.24 | 4.97% | 16,800 |
| Feb 2, 2026 | 23.00 | 23.00 | 22.13 | 22.14 | 22.14 | -4.94% | 26,400 |
| Feb 1, 2026 | 23.50 | 24.77 | 22.81 | 23.29 | 23.29 | -2.92% | 18,000 |
| Jan 30, 2026 | 25.00 | 25.50 | 23.99 | 23.99 | 23.99 | -4.99% | 22,800 |
| Jan 29, 2026 | 26.60 | 26.60 | 25.24 | 25.25 | 25.25 | -4.93% | 27,600 |
| Jan 28, 2026 | 25.50 | 26.56 | 25.50 | 26.56 | 26.56 | 4.98% | 16,800 |
| Jan 27, 2026 | 26.63 | 26.63 | 25.30 | 25.30 | 25.30 | -4.99% | 12,000 |
| Jan 23, 2026 | 26.75 | 26.75 | 26.63 | 26.63 | 26.63 | -4.99% | 30,000 |
| Jan 22, 2026 | 28.30 | 28.30 | 28.03 | 28.03 | 28.03 | -4.98% | 32,400 |
| Jan 21, 2026 | 31.08 | 31.08 | 29.50 | 29.50 | 29.50 | -4.99% | 28,800 |
| Jan 20, 2026 | 31.50 | 32.50 | 31.05 | 31.05 | 31.05 | -3.33% | 13,200 |
| Jan 19, 2026 | 31.05 | 32.50 | 31.05 | 32.12 | 32.12 | 3.55% | 27,600 |
| Jan 16, 2026 | 31.46 | 31.60 | 31.01 | 31.02 | 31.02 | -1.40% | 13,200 |
| Jan 14, 2026 | 31.40 | 31.91 | 31.34 | 31.46 | 31.46 | -4.61% | 26,400 |
| Jan 13, 2026 | 32.00 | 32.98 | 31.08 | 32.98 | 32.98 | 1.51% | 14,400 |
| Jan 12, 2026 | 31.87 | 32.88 | 31.36 | 32.49 | 32.49 | -1.58% | 38,400 |
| Jan 9, 2026 | 34.83 | 34.83 | 33.01 | 33.01 | 33.01 | -0.90% | 13,200 |
| Jan 8, 2026 | 34.83 | 34.83 | 33.09 | 33.31 | 33.31 | -4.36% | 19,200 |
| Jan 7, 2026 | 33.20 | 35.60 | 32.75 | 34.83 | 34.83 | 1.10% | 21,600 |
| Jan 6, 2026 | 34.60 | 34.60 | 34.00 | 34.45 | 34.45 | 4.39% | 9,600 |
| Jan 5, 2026 | 35.80 | 35.80 | 33.00 | 33.00 | 33.00 | -3.23% | 21,600 |
| Jan 2, 2026 | 32.45 | 34.10 | 32.40 | 34.10 | 34.10 | 4.99% | 31,200 |
| Jan 1, 2026 | 32.73 | 32.80 | 32.45 | 32.48 | 32.48 | -2.35% | 24,000 |
| Dec 31, 2025 | 33.76 | 34.42 | 32.71 | 33.26 | 33.26 | -1.48% | 26,400 |
| Dec 30, 2025 | 34.01 | 34.75 | 33.65 | 33.76 | 33.76 | -4.69% | 69,600 |
| Dec 29, 2025 | 39.00 | 39.00 | 35.42 | 35.42 | 35.42 | -4.99% | 33,600 |
| Dec 26, 2025 | 35.21 | 38.85 | 35.21 | 37.28 | 37.28 | 0.59% | 205,200 |
| Dec 24, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -5.00% | 4,800 |
| Dec 23, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -4.99% | 6,000 |
| Dec 22, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -5.00% | 33,600 |
| Dec 19, 2025 | 47.76 | 47.76 | 43.22 | 43.22 | 43.22 | -4.99% | 75,600 |
| Dec 18, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 4.98% | 10,800 |
| Dec 17, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 4.99% | 7,200 |
| Dec 16, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 4.99% | 14,400 |
| Dec 15, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 4.99% | 8,400 |
| Dec 12, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 4.99% | 9,600 |
| Dec 11, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 4.97% | 7,200 |
| Dec 10, 2025 | 32.26 | 33.97 | 32.16 | 33.97 | 33.97 | 4.98% | 33,600 |
| Dec 9, 2025 | 32.75 | 33.00 | 31.53 | 32.36 | 32.36 | -7.62% | 163,200 |
| Dec 8, 2025 | 38.92 | 39.16 | 35.03 | 35.03 | 35.03 | -9.99% | 177,600 |
| Dec 5, 2025 | 42.35 | 42.35 | 38.10 | 38.92 | 38.92 | -6.24% | 309,600 |
| Dec 4, 2025 | 41.55 | 43.20 | 40.20 | 41.51 | 41.51 | -3.10% | 82,800 |
| Dec 3, 2025 | 47.00 | 47.00 | 41.32 | 42.84 | 42.84 | -17.04% | 538,800 |
| Dec 2, 2025 | 65.00 | 66.45 | 51.64 | 51.64 | 51.64 | -19.99% | 440,400 |
| Dec 1, 2025 | 66.07 | 66.40 | 63.00 | 64.54 | 64.54 | -2.64% | 157,200 |
| Nov 28, 2025 | 67.95 | 67.95 | 64.25 | 66.29 | 66.29 | -0.06% | 200,400 |
| Nov 27, 2025 | 69.00 | 69.00 | 66.00 | 66.33 | 66.33 | -3.94% | 225,600 |