Shaily Engineering Plastics Limited SHAILY
NSE · India · Process Industries
INR 3,020.00-43.00 (-1.40%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,063.00 | +0.73% | INR 3,042.70 | INR 3,125.00 | INR 3,042.70 | 80.02K |
| 2026-09-29 | INR 3,040.80 | +0.24% | INR 3,046.50 | INR 3,091.00 | INR 3,011.90 | 109.79K |
| 2026-09-28 | INR 3,033.50 | -3.46% | INR 3,149.90 | INR 3,159.10 | INR 3,022.20 | 116.00K |
| 2026-09-25 | INR 3,142.30 | +0.97% | INR 3,122.00 | INR 3,220.00 | INR 3,100.10 |
| 76.63K |
| 2026-09-24 | INR 3,112.10 | -3.08% | INR 3,210.30 | INR 3,210.30 | INR 3,100.00 | 101.35K |
| 2026-09-23 | INR 3,211.00 | +1.33% | INR 3,172.20 | INR 3,229.00 | INR 3,151.00 | 181.68K |
| 2026-09-22 | INR 3,168.80 | -2.95% | INR 3,281.50 | INR 3,281.50 | INR 3,150.00 | 152.55K |
| 2026-09-21 | INR 3,265.10 | +3.66% | INR 3,396.90 | INR 3,400.00 | INR 3,210.00 | 838.69K |
| 2026-09-18 | INR 3,149.80 | +1.37% | INR 3,119.50 | INR 3,209.70 | INR 3,107.30 | 156.21K |
| 2026-09-17 | INR 3,107.20 | +0.32% | INR 3,080.00 | INR 3,155.00 | INR 3,080.00 | 78.73K |
| 2026-09-16 | INR 3,097.30 | -2.66% | INR 3,180.00 | INR 3,180.00 | INR 3,040.00 | 129.72K |
| 2026-09-15 | INR 3,181.80 | -2.98% | INR 3,300.70 | INR 3,326.50 | INR 3,152.00 | 108.54K |
| 2026-09-14 | INR 3,279.50 | 0.00% | INR 3,279.50 | INR 3,279.50 | INR 3,279.50 | 0 |
| 2026-09-11 | INR 3,279.50 | -3.07% | INR 3,351.80 | INR 3,366.10 | INR 3,222.10 | 192.83K |
| 2026-09-10 | INR 3,383.20 | -2.08% | INR 3,450.00 | INR 3,466.30 | INR 3,360.10 | 102.81K |
| 2026-09-09 | INR 3,455.00 | +1.39% | INR 3,410.00 | INR 3,487.70 | INR 3,391.60 | 243.43K |
| 2026-09-08 | INR 3,407.80 | +1.76% | INR 3,347.00 | INR 3,419.90 | INR 3,308.10 | 108.98K |
| 2026-09-07 | INR 3,348.70 | +2.15% | INR 3,262.60 | INR 3,394.00 | INR 3,252.60 | 174.32K |
| 2026-09-04 | INR 3,278.30 | +0.34% | INR 3,265.00 | INR 3,310.00 | INR 3,240.00 | 77.26K |
| 2026-09-03 | INR 3,267.10 | +2.98% | INR 3,199.00 | INR 3,278.60 | INR 3,162.80 | 114.45K |
| 2026-09-02 | INR 3,172.50 | -2.87% | INR 3,220.10 | INR 3,287.50 | INR 3,147.00 | 151.08K |
| 2026-09-01 | INR 3,266.30 | -0.18% | INR 3,244.00 | INR 3,285.00 | INR 3,186.00 | 180.38K |
| 2026-08-31 | INR 3,272.30 | +0.06% | INR 3,252.80 | INR 3,349.00 | INR 3,216.00 | 197.79K |
| 2026-08-28 | INR 3,270.40 | -0.57% | INR 3,302.30 | INR 3,310.00 | INR 3,244.00 | 88.74K |
| 2026-08-27 | INR 3,289.00 | +1.57% | INR 3,235.00 | INR 3,333.00 | INR 3,222.90 | 114.52K |
| 2026-08-26 | INR 3,238.30 | +0.33% | INR 3,228.90 | INR 3,272.40 | INR 3,213.30 | 64.16K |
| 2026-08-25 | INR 3,227.60 | -1.26% | INR 3,268.00 | INR 3,289.20 | INR 3,182.50 | 140.55K |
| 2026-08-24 | INR 3,268.80 | -1.57% | INR 3,325.60 | INR 3,391.80 | INR 3,251.00 | 101.93K |
| 2026-08-21 | INR 3,321.00 | -0.87% | INR 3,348.90 | INR 3,385.10 | INR 3,301.00 | 108.40K |
| 2026-08-20 | INR 3,350.00 | -0.51% | INR 3,384.30 | INR 3,406.30 | INR 3,330.10 | 68.82K |
| 2026-08-19 | INR 3,367.20 | -0.19% | INR 3,370.00 | INR 3,390.00 | INR 3,299.40 | 119.98K |
| 2026-08-18 | INR 3,373.70 | -0.67% | INR 3,395.00 | INR 3,450.00 | INR 3,350.00 | 67.13K |
| 2026-08-17 | INR 3,396.30 | +0.93% | INR 3,365.00 | INR 3,433.20 | INR 3,358.60 | 69.65K |
| 2026-08-14 | INR 3,365.00 | -1.23% | INR 3,407.00 | INR 3,441.10 | INR 3,340.00 | 62.75K |
| 2026-08-13 | INR 3,406.90 | -0.79% | INR 3,434.00 | INR 3,474.00 | INR 3,380.00 | 94.36K |
| 2026-08-12 | INR 3,434.00 | -0.69% | INR 3,457.90 | INR 3,496.30 | INR 3,402.50 | 151.32K |
| 2026-08-11 | INR 3,457.90 | +2.69% | INR 3,356.90 | INR 3,615.20 | INR 3,337.40 | 712.48K |
| 2026-08-10 | INR 3,367.40 | +6.49% | INR 3,131.80 | INR 3,384.80 | INR 3,131.80 | 408.71K |
| 2026-08-07 | INR 3,162.30 | -6.06% | INR 3,335.00 | INR 3,347.00 | INR 3,140.90 | 268.21K |
| 2026-08-06 | INR 3,366.30 | +5.99% | INR 3,170.10 | INR 3,434.00 | INR 3,166.50 | 644.90K |
| 2026-08-05 | INR 3,176.20 | +3.27% | INR 3,075.90 | INR 3,195.00 | INR 3,075.90 | 245.02K |
| 2026-08-04 | INR 3,075.70 | +0.64% | INR 3,053.90 | INR 3,122.00 | INR 3,041.20 | 194.60K |
| 2026-08-03 | INR 3,056.00 | -0.18% | INR 3,065.00 | INR 3,096.60 | INR 3,034.80 | 104.74K |
| 2026-07-31 | INR 3,061.40 | +1.07% | INR 3,029.10 | INR 3,099.00 | INR 3,028.20 | 140.74K |
| 2026-07-30 | INR 3,029.10 | -0.50% | INR 3,016.40 | INR 3,050.90 | INR 2,985.50 | 94.94K |
| 2026-07-29 | INR 3,044.20 | -0.25% | INR 3,052.00 | INR 3,077.70 | INR 2,993.00 | 133.30K |
| 2026-07-28 | INR 3,051.80 | +0.07% | INR 3,049.90 | INR 3,069.10 | INR 2,975.10 | 191.37K |
| 2026-07-27 | INR 3,049.70 | +2.69% | INR 2,976.40 | INR 3,064.00 | INR 2,957.70 | 187.20K |
| 2026-07-24 | INR 2,969.70 | +0.57% | INR 2,956.10 | INR 2,982.60 | INR 2,902.00 | 189.55K |
| 2026-07-23 | INR 2,952.90 | +2.37% | INR 2,884.50 | INR 3,040.00 | INR 2,878.00 | 466.45K |
| 2026-07-22 | INR 2,884.50 | +1.38% | INR 2,845.60 | INR 2,899.50 | INR 2,811.00 | 118.88K |
| 2026-07-21 | INR 2,845.20 | -0.44% | INR 2,857.80 | INR 2,910.00 | INR 2,833.00 | 179.42K |
| 2026-07-20 | INR 2,857.80 | +3.52% | INR 2,735.00 | INR 2,884.60 | INR 2,735.00 | 225.59K |
| 2026-07-17 | INR 2,760.60 | +1.76% | INR 2,703.00 | INR 2,799.10 | INR 2,690.80 | 175.68K |
| 2026-07-16 | INR 2,712.80 | +0.72% | INR 2,697.00 | INR 2,731.80 | INR 2,666.30 | 199.58K |
| 2026-07-15 | INR 2,693.50 | -0.59% | INR 2,715.00 | INR 2,748.50 | INR 2,680.00 | 62.08K |
| 2026-07-14 | INR 2,709.40 | -1.62% | INR 2,735.10 | INR 2,752.40 | INR 2,690.00 | 148.48K |
| 2026-07-13 | INR 2,754.10 | -0.48% | INR 2,756.00 | INR 2,779.90 | INR 2,714.40 | 123.39K |
| 2026-07-10 | INR 2,767.40 | +1.92% | INR 2,734.40 | INR 2,785.40 | INR 2,647.70 | 270.74K |
| 2026-07-09 | INR 2,715.40 | -2.81% | INR 2,818.00 | INR 2,887.60 | INR 2,627.90 | 701.99K |
| 2026-07-08 | INR 2,793.90 | -0.13% | INR 2,783.20 | INR 2,889.00 | INR 2,765.10 | 325.69K |
| 2026-07-07 | INR 2,797.50 | -2.71% | INR 2,869.00 | INR 2,905.00 | INR 2,776.00 | 268.78K |
| 2026-07-06 | INR 2,875.30 | -0.91% | INR 2,901.70 | INR 2,935.90 | INR 2,849.80 | 162.52K |
| 2026-07-03 | INR 2,901.60 | -1.32% | INR 2,939.50 | INR 2,943.10 | INR 2,820.20 | 282.94K |
| 2026-07-02 | INR 2,940.40 | +2.48% | INR 2,872.00 | INR 2,952.00 | INR 2,863.60 | 203.24K |
| 2026-07-01 | INR 2,869.20 | -0.91% | INR 2,909.30 | INR 2,939.90 | INR 2,835.00 | 173.51K |
| 2026-06-30 | INR 2,895.50 | -0.05% | INR 2,900.00 | INR 2,956.00 | INR 2,882.10 | 139.48K |
| 2026-06-29 | INR 2,896.90 | +1.66% | INR 2,849.70 | INR 2,932.00 | INR 2,822.60 | 247.18K |
| 2026-06-26 | INR 2,849.70 | 0.00% | INR 2,849.70 | INR 2,849.70 | INR 2,849.70 | 0 |
| 2026-06-25 | INR 2,849.70 | +1.30% | INR 2,860.00 | INR 2,918.00 | INR 2,820.10 | 193.41K |
| 2026-06-24 | INR 2,813.00 | +0.37% | INR 2,797.10 | INR 2,839.90 | INR 2,775.00 | 112.02K |
| 2026-06-23 | INR 2,802.50 | +1.36% | INR 2,752.00 | INR 2,849.90 | INR 2,750.00 | 216.77K |
| 2026-06-22 | INR 2,764.80 | -1.39% | INR 2,815.00 | INR 2,829.50 | INR 2,751.00 | 172.48K |
| 2026-06-19 | INR 2,803.80 | +2.64% | INR 2,749.00 | INR 2,820.00 | INR 2,702.10 | 469.30K |
| 2026-06-18 | INR 2,731.80 | -5.25% | INR 2,908.80 | INR 2,929.30 | INR 2,630.80 | 3.31M |
| 2026-06-17 | INR 2,883.30 | -1.28% | INR 2,950.00 | INR 2,959.60 | INR 2,857.00 | 132.17K |
| 2026-06-16 | INR 2,920.70 | -0.93% | INR 2,954.30 | INR 3,017.70 | INR 2,876.10 | 205.34K |
| 2026-06-15 | INR 2,948.10 | -0.80% | INR 3,049.80 | INR 3,049.80 | INR 2,892.00 | 209.65K |
| 2026-06-12 | INR 2,972.00 | +1.11% | INR 2,979.00 | INR 3,007.90 | INR 2,890.30 | 268.13K |
| 2026-06-11 | INR 2,939.30 | -2.61% | INR 3,000.00 | INR 3,058.20 | INR 2,896.90 | 240.00K |
| 2026-06-10 | INR 3,018.20 | -3.65% | INR 3,169.00 | INR 3,233.90 | INR 2,982.00 | 202.12K |
| 2026-06-09 | INR 3,132.60 | +1.74% | INR 3,100.00 | INR 3,159.00 | INR 3,048.10 | 151.43K |
| 2026-06-08 | INR 3,079.10 | +0.53% | INR 3,055.10 | INR 3,100.00 | INR 3,010.30 | 143.86K |
| 2026-06-05 | INR 3,062.90 | -0.15% | INR 3,117.10 | INR 3,149.90 | INR 3,018.50 | 227.36K |
| 2026-06-04 | INR 3,067.40 | -0.11% | INR 3,100.00 | INR 3,184.00 | INR 3,050.00 | 262.43K |
| 2026-06-03 | INR 3,070.70 | +1.08% | INR 3,023.00 | INR 3,186.90 | INR 3,007.40 | 224.42K |
| 2026-06-02 | INR 3,038.00 | -3.40% | INR 3,127.60 | INR 3,144.00 | INR 2,970.00 | 418.05K |
| 2026-06-01 | INR 3,144.80 | +5.19% | INR 3,004.90 | INR 3,198.00 | INR 2,925.60 | 708.18K |
| 2026-05-29 | INR 2,989.50 | +12.34% | INR 2,689.10 | INR 3,019.90 | INR 2,686.30 | 985.32K |
| 2026-05-28 | INR 2,661.20 | 0.00% | INR 2,661.20 | INR 2,661.20 | INR 2,661.20 | 0 |