Shalby Limited (SHALBY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 281.50 | 291.95 | 277.85 | 285.50 | 285.50 | 380,571 |
| 13 Jun 2024 | 282.25 | 286.20 | 278.20 | 280.60 | 280.60 | 184,855 |
| 12 Jun 2024 | 280.65 | 286.00 | 277.00 | 282.20 | 282.20 | 127,088 |
| 11 Jun 2024 | 278.30 | 287.20 | 276.50 | 280.65 | 280.65 | 212,117 |
| 10 Jun 2024 | 272.00 | 283.00 | 271.20 | 280.25 | 280.25 | 289,605 |
| 07 Jun 2024 | 262.95 | 276.00 | 262.95 | 271.80 | 271.80 | 163,582 |
| 06 Jun 2024 | 263.80 | 268.20 | 261.50 | 262.70 | 262.70 | 65,305 |
| 05 Jun 2024 | 249.95 | 268.70 | 242.00 | 261.20 | 261.20 | 219,739 |
| 04 Jun 2024 | 264.55 | 265.90 | 227.10 | 243.95 | 243.95 | 367,598 |
| 03 Jun 2024 | 261.95 | 269.75 | 260.00 | 264.55 | 264.55 | 151,142 |
| 31 May 2024 | 266.00 | 270.00 | 256.65 | 258.20 | 258.20 | 239,897 |
| 30 May 2024 | 270.00 | 272.90 | 265.00 | 265.85 | 265.85 | 90,681 |
| 29 May 2024 | 265.00 | 271.95 | 260.00 | 270.30 | 270.30 | 237,268 |
| 28 May 2024 | 281.95 | 284.95 | 265.05 | 267.10 | 267.10 | 798,547 |
| 27 May 2024 | 279.10 | 284.95 | 275.05 | 279.85 | 279.85 | 223,485 |
| 24 May 2024 | 268.05 | 278.65 | 266.10 | 277.75 | 277.75 | 170,657 |
| 23 May 2024 | 272.05 | 273.20 | 266.85 | 267.60 | 267.60 | 63,244 |
| 22 May 2024 | 267.15 | 274.40 | 266.05 | 272.20 | 272.20 | 64,221 |
| 21 May 2024 | 281.10 | 281.10 | 268.85 | 269.90 | 269.90 | 73,680 |
| 17 May 2024 | 274.50 | 279.90 | 269.80 | 275.85 | 275.85 | 121,793 |
| 16 May 2024 | 273.00 | 275.20 | 267.05 | 269.40 | 269.40 | 74,948 |
| 15 May 2024 | 267.90 | 276.45 | 267.15 | 272.25 | 272.25 | 81,974 |
| 14 May 2024 | 270.20 | 274.20 | 262.35 | 267.30 | 267.30 | 113,124 |
| 13 May 2024 | 272.90 | 276.85 | 264.20 | 268.85 | 268.85 | 83,972 |
| 10 May 2024 | 271.40 | 276.75 | 267.15 | 270.95 | 270.95 | 124,269 |
| 09 May 2024 | 267.90 | 273.90 | 267.45 | 270.05 | 270.05 | 165,687 |
| 08 May 2024 | 259.80 | 269.40 | 257.45 | 266.85 | 266.85 | 80,749 |
| 07 May 2024 | 264.00 | 265.20 | 255.00 | 257.30 | 257.30 | 142,684 |
| 06 May 2024 | 268.00 | 269.65 | 261.10 | 264.10 | 264.10 | 111,749 |
| 03 May 2024 | 270.00 | 271.60 | 266.05 | 267.90 | 267.90 | 120,942 |
| 02 May 2024 | 278.70 | 278.85 | 271.30 | 272.05 | 272.05 | 78,316 |
| 30 Apr 2024 | 279.95 | 282.00 | 275.70 | 277.30 | 277.30 | 92,958 |
| 29 Apr 2024 | 279.95 | 283.20 | 277.00 | 278.80 | 278.80 | 100,717 |
| 26 Apr 2024 | 279.05 | 289.00 | 277.35 | 279.75 | 279.75 | 269,871 |
| 25 Apr 2024 | 281.05 | 285.90 | 281.05 | 283.60 | 283.60 | 196,620 |
| 24 Apr 2024 | 279.50 | 283.80 | 278.00 | 281.70 | 281.70 | 142,915 |
| 23 Apr 2024 | 274.95 | 279.75 | 274.10 | 277.65 | 277.65 | 102,964 |
| 22 Apr 2024 | 269.90 | 277.00 | 267.50 | 273.80 | 273.80 | 146,268 |
| 19 Apr 2024 | 266.00 | 269.80 | 261.80 | 266.65 | 266.65 | 84,611 |
| 18 Apr 2024 | 273.00 | 274.30 | 265.50 | 267.70 | 267.70 | 111,792 |
| 16 Apr 2024 | 269.40 | 272.00 | 266.15 | 269.50 | 269.50 | 78,856 |
| 15 Apr 2024 | 271.35 | 276.15 | 266.00 | 269.65 | 269.65 | 153,531 |
| 12 Apr 2024 | 280.85 | 280.85 | 275.25 | 277.40 | 277.40 | 181,813 |
| 10 Apr 2024 | 282.90 | 283.60 | 274.50 | 282.05 | 282.05 | 190,889 |
| 09 Apr 2024 | 283.80 | 294.00 | 275.65 | 281.55 | 281.55 | 247,027 |
| 08 Apr 2024 | 274.10 | 288.00 | 274.10 | 282.10 | 282.10 | 1,027,054 |
| 05 Apr 2024 | 266.00 | 274.70 | 264.10 | 267.40 | 267.40 | 311,738 |
| 04 Apr 2024 | 264.10 | 270.70 | 262.30 | 266.10 | 266.10 | 336,255 |
| 03 Apr 2024 | 248.90 | 268.70 | 247.00 | 262.70 | 262.70 | 629,258 |
| 02 Apr 2024 | 245.70 | 254.25 | 243.95 | 248.00 | 248.00 | 270,475 |
| 01 Apr 2024 | 240.25 | 251.10 | 240.00 | 244.95 | 244.95 | 479,377 |
| 28 Mar 2024 | 241.60 | 243.25 | 236.40 | 239.10 | 239.10 | 186,107 |
| 27 Mar 2024 | 244.00 | 245.90 | 240.55 | 241.65 | 241.65 | 232,412 |
| 26 Mar 2024 | 247.85 | 250.00 | 240.00 | 243.30 | 243.30 | 404,547 |
| 22 Mar 2024 | 238.75 | 245.40 | 238.40 | 242.95 | 242.95 | 154,274 |
| 21 Mar 2024 | 234.60 | 243.95 | 234.00 | 239.00 | 239.00 | 218,678 |
| 20 Mar 2024 | 235.40 | 237.05 | 230.50 | 234.00 | 234.00 | 123,954 |
| 19 Mar 2024 | 230.95 | 244.85 | 227.60 | 234.30 | 234.30 | 321,705 |
| 18 Mar 2024 | 232.95 | 235.50 | 229.95 | 230.70 | 230.70 | 119,135 |
| 15 Mar 2024 | 230.80 | 234.15 | 223.55 | 232.05 | 232.05 | 241,401 |
| 14 Mar 2024 | 216.50 | 237.20 | 215.90 | 231.15 | 231.15 | 287,949 |
| 13 Mar 2024 | 236.00 | 243.85 | 210.35 | 215.85 | 215.85 | 717,144 |
| 12 Mar 2024 | 240.00 | 244.85 | 227.90 | 230.00 | 230.00 | 330,869 |
| 11 Mar 2024 | 249.95 | 253.65 | 237.15 | 238.95 | 238.95 | 273,792 |
| 07 Mar 2024 | 249.00 | 250.00 | 245.70 | 248.55 | 248.55 | 110,447 |
| 06 Mar 2024 | 247.05 | 250.90 | 239.75 | 248.00 | 248.00 | 494,025 |
| 05 Mar 2024 | 256.45 | 262.70 | 244.70 | 246.30 | 246.30 | 484,905 |
| 04 Mar 2024 | 266.85 | 269.80 | 253.20 | 255.10 | 255.10 | 464,175 |
| 01 Mar 2024 | 269.30 | 275.85 | 264.75 | 266.80 | 266.80 | 235,287 |
| 29 Feb 2024 | 280.00 | 282.70 | 260.80 | 269.30 | 269.30 | 464,738 |
| 28 Feb 2024 | 287.00 | 289.50 | 277.35 | 279.50 | 279.50 | 158,755 |
| 27 Feb 2024 | 290.00 | 292.40 | 281.30 | 287.05 | 287.05 | 490,943 |
| 26 Feb 2024 | 296.60 | 296.60 | 292.00 | 293.25 | 293.25 | 83,886 |
| 23 Feb 2024 | 298.20 | 300.00 | 293.25 | 295.10 | 295.10 | 99,506 |
| 22 Feb 2024 | 293.10 | 302.00 | 289.10 | 296.10 | 296.10 | 189,750 |
| 21 Feb 2024 | 299.30 | 301.70 | 292.35 | 293.80 | 293.80 | 125,710 |
| 20 Feb 2024 | 303.75 | 305.90 | 296.05 | 297.90 | 297.90 | 160,041 |
| 19 Feb 2024 | 300.75 | 303.60 | 298.95 | 302.75 | 302.75 | 77,232 |
| 16 Feb 2024 | 297.95 | 304.30 | 297.10 | 298.95 | 298.95 | 132,103 |
| 15 Feb 2024 | 303.95 | 306.75 | 295.15 | 297.95 | 297.95 | 193,329 |
| 14 Feb 2024 | 290.90 | 301.00 | 289.20 | 300.05 | 300.05 | 144,155 |
| 13 Feb 2024 | 291.65 | 296.40 | 287.80 | 293.15 | 293.15 | 150,277 |
| 12 Feb 2024 | 295.95 | 307.00 | 288.00 | 290.75 | 290.75 | 271,227 |
| 09 Feb 2024 | 304.00 | 307.15 | 293.50 | 295.80 | 295.80 | 264,353 |
| 08 Feb 2024 | 311.45 | 315.40 | 302.15 | 303.95 | 303.95 | 244,438 |
| 07 Feb 2024 | 321.90 | 330.00 | 308.05 | 311.45 | 311.45 | 742,385 |
| 06 Feb 2024 | 318.30 | 328.95 | 316.95 | 320.70 | 320.70 | 376,066 |
| 05 Feb 2024 | 308.20 | 332.00 | 308.20 | 316.35 | 316.35 | 657,527 |
| 02 Feb 2024 | 313.90 | 317.95 | 307.00 | 308.20 | 308.20 | 240,781 |
| 01 Feb 2024 | 310.20 | 316.80 | 305.60 | 312.45 | 312.45 | 240,483 |
| 31 Jan 2024 | 305.20 | 315.10 | 304.00 | 307.75 | 307.75 | 162,210 |
| 30 Jan 2024 | 308.95 | 314.40 | 303.35 | 305.20 | 305.20 | 116,758 |
| 29 Jan 2024 | 310.00 | 313.70 | 306.10 | 307.60 | 307.60 | 130,749 |
| 25 Jan 2024 | 315.00 | 317.15 | 308.00 | 309.90 | 309.90 | 130,334 |
| 24 Jan 2024 | 301.05 | 339.50 | 299.70 | 313.65 | 313.65 | 633,687 |
| 23 Jan 2024 | 318.40 | 319.70 | 298.65 | 300.45 | 300.45 | 213,983 |
| 19 Jan 2024 | 314.00 | 321.95 | 306.15 | 315.55 | 315.55 | 1,175,873 |
| 18 Jan 2024 | 293.00 | 306.00 | 287.15 | 304.20 | 304.20 | 319,466 |
| 17 Jan 2024 | 294.60 | 299.70 | 292.35 | 293.20 | 293.20 | 173,325 |
| 16 Jan 2024 | 303.00 | 304.95 | 295.75 | 296.80 | 296.80 | 179,671 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.