Skip to main content
Shalby Limited (NSE:SHALBY)
India flag India · Delayed Price · Currency is INR
150.36
+0.05 (0.03%)
At close: Mar 6, 2026

Shalby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.05153.30146.11150.36150.360.03%302,169
Mar 5, 2026147.99154.00144.61150.31150.312.34%435,562
Mar 4, 2026149.00149.70145.30146.88146.88-1.88%133,910
Mar 2, 2026151.00153.30148.65149.70149.70-3.31%147,843
Feb 27, 2026156.99157.06154.00154.83154.83-0.39%101,496
Feb 26, 2026158.40159.34154.66155.44155.44-1.36%115,352
Feb 25, 2026152.45159.49152.11157.59157.593.75%147,243
Feb 24, 2026154.00154.01151.00151.90151.90-1.04%90,685
Feb 23, 2026156.56158.64152.50153.50153.50-1.77%155,725
Feb 20, 2026155.10159.25155.10156.26156.26-0.16%123,323
Feb 19, 2026160.01160.34156.00156.51156.51-2.33%111,879
Feb 18, 2026160.74162.79158.57160.25160.250.45%128,955
Feb 17, 2026154.99162.99154.78159.54159.543.08%172,576
Feb 16, 2026159.97159.97152.00154.78154.78-1.27%192,615
Feb 13, 2026166.71166.71155.83156.77156.77-6.89%387,072
Feb 12, 2026173.20175.01167.10168.37168.37-6.24%339,744
Feb 11, 2026178.82182.70176.80179.57179.571.21%137,790
Feb 10, 2026180.37180.37176.23177.42177.42-0.53%143,782
Feb 9, 2026174.90181.29174.22178.36178.362.51%185,727
Feb 6, 2026172.39175.00168.00173.99173.991.47%123,302
Feb 5, 2026176.55176.55170.50171.47171.47-2.88%111,975
Feb 4, 2026172.89181.06169.96176.55176.552.51%172,305
Feb 3, 2026170.80174.80166.71172.22172.224.43%141,743
Feb 2, 2026166.15166.15160.70164.92164.92-0.74%115,937
Feb 1, 2026168.15174.88162.00166.15166.15-1.19%135,790
Jan 30, 2026166.80169.19163.60168.15168.151.33%72,741
Jan 29, 2026167.99169.84161.50165.94165.94-1.62%175,700
Jan 28, 2026167.19170.90165.62168.68168.682.39%97,699
Jan 27, 2026164.75169.75160.40164.75164.75-158,251
Jan 23, 2026174.29174.29162.37164.75164.75-4.06%213,106
Jan 22, 2026170.50174.19170.01171.73171.731.25%70,352
Jan 21, 2026170.00172.08167.10169.61169.61-1.00%150,715
Jan 20, 2026175.45176.00170.05171.32171.32-2.47%137,341
Jan 19, 2026178.18180.01174.10175.65175.65-2.27%145,245
Jan 16, 2026182.75183.95179.05179.73179.73-1.17%130,031
Jan 14, 2026181.56182.97180.47181.85181.850.16%64,490
Jan 13, 2026182.44185.54180.10181.56181.56-0.48%70,585
Jan 12, 2026183.89185.90178.00182.44182.44-0.28%135,982
Jan 9, 2026189.10190.20181.70182.95182.95-2.76%111,106
Jan 8, 2026192.00193.41187.45188.14188.14-2.32%104,148
Jan 7, 2026195.55199.90191.85192.61192.61-1.49%90,687
Jan 6, 2026199.50199.69195.00195.52195.52-1.83%93,040
Jan 5, 2026205.95207.00198.21199.16199.16-1.84%92,336
Jan 2, 2026203.95204.20201.02202.89202.89-0.03%76,260
Jan 1, 2026204.93205.00201.35202.96202.96-0.48%69,528
Dec 31, 2025196.55204.95196.54203.93203.933.77%277,648
Dec 30, 2025197.01198.60195.20196.53196.53-0.22%61,719
Dec 29, 2025200.40201.14196.41196.97196.97-1.64%87,622
Dec 26, 2025202.30202.90200.00200.25200.25-0.52%67,161
Dec 24, 2025204.00204.17201.00201.29201.29-0.82%85,493
Dec 23, 2025201.40204.00197.00202.96202.961.15%317,784
Dec 22, 2025202.35205.64199.10200.66200.660.59%229,160
Dec 19, 2025191.02200.40190.83199.48199.483.92%226,796
Dec 18, 2025191.00193.60187.15191.96191.960.97%177,863
Dec 17, 2025193.00193.67188.50190.11190.11-1.59%106,249
Dec 16, 2025193.10198.16192.10193.18193.18-0.89%172,859
Dec 15, 2025194.95195.75191.95194.91194.910.73%99,139
Dec 12, 2025197.00197.00192.30193.50193.50-1.24%90,809
Dec 11, 2025191.05198.90188.45195.92195.922.57%219,403
Dec 10, 2025194.29197.58190.10191.02191.02-1.18%69,461
Dec 9, 2025191.10194.99186.75193.30193.300.57%122,111
Dec 8, 2025198.60198.60189.21192.20192.20-3.22%149,216
Dec 5, 2025201.00201.88196.70198.60198.60-1.02%127,442
Dec 4, 2025204.00204.01200.05200.64200.64-1.59%70,621
Dec 3, 2025206.30208.79201.92203.89203.89-0.63%90,978
Dec 2, 2025207.10208.90202.30205.18205.18-0.93%150,764
Dec 1, 2025209.98211.68205.21207.10207.10-0.88%85,147
Nov 28, 2025210.89212.60208.15208.93208.93-0.40%88,289
Nov 27, 2025212.54216.35208.36209.77209.77-1.30%106,065
Nov 26, 2025211.50214.52210.75212.54212.540.74%56,784
Nov 25, 2025208.00214.00207.98210.97210.971.26%66,351
Nov 24, 2025215.01217.60206.35208.34208.34-4.08%205,966
Nov 21, 2025219.76221.00215.20217.21217.21-2.25%64,452
Nov 20, 2025220.74225.99215.01222.22222.220.58%220,989
Nov 19, 2025222.00226.99219.35220.93220.93-1.32%85,148
Nov 18, 2025223.21227.47220.73223.89223.890.30%119,622
Nov 17, 2025226.00227.66222.00223.22223.22-0.72%93,658
Nov 14, 2025230.00237.40219.62224.83224.83-2.38%263,525
Nov 13, 2025228.79236.08226.35230.31230.310.66%123,192
Nov 12, 2025227.47233.40227.47228.79228.790.58%127,458
Nov 11, 2025227.48231.99221.18227.47227.470.50%97,422
Nov 10, 2025235.51236.43225.10226.33226.33-3.90%144,346
Nov 7, 2025232.00236.91228.32235.51235.511.28%115,436
Nov 6, 2025243.70244.00231.05232.53232.53-4.22%148,458
Nov 4, 2025245.25252.05240.98242.78242.78-0.55%282,975
Nov 3, 2025241.25247.22237.01244.12244.121.17%96,627
Oct 31, 2025242.00243.20235.35241.30241.30-0.35%178,951
Oct 30, 2025247.70247.70240.80242.15242.15-1.30%74,444
Oct 29, 2025241.10248.00240.75245.35245.351.76%197,892
Oct 28, 2025241.55244.70236.95241.10241.10-0.19%169,685
Oct 27, 2025245.50246.55240.40241.55241.55-1.57%162,542
Oct 24, 2025246.20247.20243.65245.40245.40-0.59%59,620
Oct 23, 2025251.10253.00246.10246.85246.85-1.69%100,414
Oct 21, 2025248.10254.95248.10251.10251.101.58%53,734
Oct 20, 2025245.00248.50245.00247.20247.200.39%92,945
Oct 17, 2025252.00252.00244.95246.25246.25-2.57%202,356
Oct 16, 2025245.70255.30245.55252.75252.753.23%331,160
Oct 15, 2025246.55249.05244.00244.85244.85-0.97%149,217
Oct 14, 2025253.35255.15246.00247.25247.25-2.98%180,823
Oct 13, 2025249.55257.70249.35254.85254.851.11%235,315