Skip to main content
Shalby Limited (NSE:SHALBY)
India flag India · Delayed Price · Currency is INR
162.32
-1.43 (-0.87%)
Apr 29, 2026, 2:30 PM IST

Shalby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.85167.85160.21163.75163.75-1.70%86,162
Apr 27, 2026155.60169.90155.60166.58166.587.06%343,276
Apr 24, 2026159.25159.35153.66155.60155.60-2.24%76,989
Apr 23, 2026161.11163.19156.57159.17159.17-1.79%70,736
Apr 22, 2026160.45162.85158.51162.07162.071.64%55,971
Apr 21, 2026158.20161.00158.20159.45159.450.81%31,715
Apr 20, 2026163.44163.44157.10158.17158.17-1.77%89,308
Apr 17, 2026160.45162.50158.80161.02161.020.85%84,368
Apr 16, 2026161.00162.00157.00159.66159.66-0.01%99,755
Apr 15, 2026158.95161.68155.43159.67159.673.85%115,606
Apr 13, 2026150.67156.00147.03153.75153.75-0.09%93,042
Apr 10, 2026153.47160.00152.36153.89153.892.02%123,558
Apr 9, 2026152.21155.00149.00150.85150.85-0.89%88,530
Apr 8, 2026153.00155.00147.01152.21152.214.71%96,324
Apr 7, 2026144.43146.40142.20145.37145.370.62%137,489
Apr 6, 2026143.06145.82137.51144.47144.473.64%73,865
Apr 2, 2026137.45140.99134.21139.40139.40-0.12%108,998
Apr 1, 2026133.40141.24129.69139.57139.5710.07%127,606
Mar 30, 2026130.00133.47125.82126.80126.80-3.24%181,118
Mar 27, 2026139.04139.04130.02131.04131.04-5.75%344,988
Mar 25, 2026138.37141.40136.21139.04139.042.27%342,103
Mar 24, 2026134.00137.38131.68135.95135.953.31%160,221
Mar 23, 2026136.01142.50131.00131.59131.59-6.06%148,334
Mar 20, 2026139.18143.37138.85140.08140.080.93%78,789
Mar 19, 2026143.00143.00137.82138.79138.79-4.01%98,259
Mar 18, 2026139.99145.42139.50144.59144.593.88%137,220
Mar 17, 2026140.40140.89138.43139.19139.19-0.69%66,671
Mar 16, 2026142.05144.80139.02140.16140.16-2.68%176,060
Mar 13, 2026147.00148.05143.05144.02144.02-3.13%109,855
Mar 12, 2026147.68152.00144.50148.67148.671.18%220,439
Mar 11, 2026146.00152.94146.00146.94146.940.62%368,498
Mar 10, 2026145.80147.00144.14146.03146.031.64%382,102
Mar 9, 2026147.00148.00142.55143.68143.68-4.44%130,102
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