Shalby Ltd. SHALBY
NSE · India · Health Services
INR 133.55-5.10 (-3.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 138.65 | -2.37% | INR 142.00 | INR 145.88 | INR 135.00 | 263.67K |
| 2026-09-29 | INR 142.01 | -0.87% | INR 143.73 | INR 144.40 | INR 141.00 | 57.76K |
| 2026-09-28 | INR 143.25 | -2.63% | INR 146.50 | INR 146.99 | INR 142.15 | 66.37K |
| 2026-09-25 | INR 147.12 | +2.33% | INR 143.00 | INR 148.80 | INR 143.00 | 106.92K |
| 2026-09-24 | INR 143.77 | -1.30% | INR 145.50 | INR 149.29 | INR 142.81 | 118.94K |
| 2026-09-23 | INR 145.67 | +6.56% | INR 136.35 | INR 150.62 | INR 136.00 | 224.18K |
| 2026-09-22 | INR 136.70 | -1.17% | INR 138.75 | INR 144.13 | INR 136.10 | 196.87K |
| 2026-09-21 | INR 138.32 | +0.48% | INR 138.00 | INR 140.95 | INR 136.35 | 112.39K |
| 2026-09-18 | INR 137.66 | -0.61% | INR 138.00 | INR 141.40 | INR 133.92 | 149.63K |
| 2026-09-17 | INR 138.50 | +2.03% | INR 135.00 | INR 140.05 | INR 135.00 | 156.18K |
| 2026-09-16 | INR 135.74 | -1.07% | INR 137.21 | INR 138.54 | INR 131.81 | 244.85K |
| 2026-09-15 | INR 137.21 | -5.23% | INR 144.78 | INR 149.00 | INR 136.35 | 364.83K |
| 2026-09-14 | INR 144.78 | 0.00% | INR 144.78 | INR 144.78 | INR 144.78 | 0 |
| 2026-09-11 | INR 144.78 | -0.81% | INR 145.25 | INR 146.99 | INR 141.70 | 112.75K |
| 2026-09-10 | INR 145.96 | -1.70% | INR 148.99 | INR 149.99 | INR 145.25 | 87.77K |
| 2026-09-09 | INR 148.48 | -0.89% | INR 149.82 | INR 152.00 | INR 147.60 | 87.53K |
| 2026-09-08 | INR 149.82 | -0.94% | INR 152.04 | INR 153.01 | INR 149.20 | 58.41K |
| 2026-09-07 | INR 151.24 | -0.96% | INR 152.51 | INR 153.99 | INR 151.00 | 31.66K |
| 2026-09-04 | INR 152.71 | +0.05% | INR 152.65 | INR 154.49 | INR 152.00 | 31.70K |
| 2026-09-03 | INR 152.64 | +0.87% | INR 152.00 | INR 154.00 | INR 151.93 | 41.37K |
| 2026-09-02 | INR 151.33 | -1.51% | INR 154.25 | INR 155.01 | INR 148.22 | 95.39K |
| 2026-09-01 | INR 153.65 | -1.04% | INR 153.55 | INR 156.18 | INR 151.45 | 47.39K |
| 2026-08-31 | INR 155.27 | +0.40% | INR 154.42 | INR 156.79 | INR 153.02 | 51.06K |
| 2026-08-28 | INR 154.65 | +0.21% | INR 155.43 | INR 157.20 | INR 152.50 | 45.66K |
| 2026-08-27 | INR 154.33 | -1.65% | INR 156.92 | INR 157.79 | INR 153.50 | 50.34K |
| 2026-08-26 | INR 156.92 | +1.44% | INR 154.04 | INR 157.58 | INR 153.17 | 72.77K |
| 2026-08-25 | INR 154.69 | +0.43% | INR 153.00 | INR 155.39 | INR 151.50 | 65.82K |
| 2026-08-24 | INR 154.03 | +0.70% | INR 153.84 | INR 158.40 | INR 153.71 | 59.12K |
| 2026-08-21 | INR 152.96 | -1.04% | INR 153.70 | INR 155.75 | INR 151.83 | 55.75K |
| 2026-08-20 | INR 154.57 | -0.57% | INR 155.36 | INR 157.60 | INR 153.20 | 73.23K |
| 2026-08-19 | INR 155.45 | +1.80% | INR 152.00 | INR 156.87 | INR 152.00 | 72.18K |
| 2026-08-18 | INR 152.70 | -0.30% | INR 152.26 | INR 156.20 | INR 151.25 | 31.75K |
| 2026-08-17 | INR 153.16 | +0.16% | INR 152.61 | INR 154.97 | INR 151.70 | 37.53K |
| 2026-08-14 | INR 152.91 | -2.07% | INR 155.40 | INR 157.00 | INR 151.70 | 94.43K |
| 2026-08-13 | INR 156.15 | -0.72% | INR 157.19 | INR 159.96 | INR 155.00 | 83.84K |
| 2026-08-12 | INR 157.28 | -2.72% | INR 161.50 | INR 161.50 | INR 156.24 | 97.37K |
| 2026-08-11 | INR 161.67 | -0.12% | INR 161.87 | INR 163.00 | INR 161.01 | 35.00K |
| 2026-08-10 | INR 161.87 | +1.11% | INR 160.00 | INR 164.79 | INR 160.00 | 74.79K |
| 2026-08-07 | INR 160.09 | -1.28% | INR 162.00 | INR 163.97 | INR 158.61 | 109.50K |
| 2026-08-06 | INR 162.16 | -0.07% | INR 162.44 | INR 165.10 | INR 159.02 | 132.89K |
| 2026-08-05 | INR 162.27 | -1.68% | INR 165.91 | INR 168.99 | INR 161.50 | 120.52K |
| 2026-08-04 | INR 165.04 | +0.73% | INR 164.00 | INR 167.19 | INR 164.00 | 34.08K |
| 2026-08-03 | INR 163.84 | +1.57% | INR 161.90 | INR 166.04 | INR 161.90 | 55.57K |
| 2026-07-31 | INR 161.30 | +0.16% | INR 163.90 | INR 164.00 | INR 160.00 | 34.46K |
| 2026-07-30 | INR 161.04 | -0.97% | INR 162.00 | INR 164.98 | INR 160.00 | 41.00K |
| 2026-07-29 | INR 162.62 | +0.92% | INR 162.12 | INR 164.00 | INR 160.00 | 60.18K |
| 2026-07-28 | INR 161.14 | -1.43% | INR 164.00 | INR 167.60 | INR 160.20 | 39.40K |
| 2026-07-27 | INR 163.48 | +0.23% | INR 165.99 | INR 167.77 | INR 163.17 | 52.50K |
| 2026-07-24 | INR 163.10 | +0.31% | INR 162.00 | INR 164.78 | INR 159.59 | 37.97K |
| 2026-07-23 | INR 162.60 | -0.71% | INR 164.98 | INR 166.90 | INR 162.05 | 47.22K |
| 2026-07-22 | INR 163.77 | -1.30% | INR 165.20 | INR 166.93 | INR 162.50 | 34.10K |
| 2026-07-21 | INR 165.92 | +0.63% | INR 165.00 | INR 166.50 | INR 164.01 | 18.89K |
| 2026-07-20 | INR 164.88 | +0.54% | INR 164.99 | INR 165.95 | INR 163.11 | 59.44K |
| 2026-07-17 | INR 163.99 | -1.50% | INR 167.00 | INR 167.04 | INR 163.00 | 50.68K |
| 2026-07-16 | INR 166.49 | -1.03% | INR 168.23 | INR 171.00 | INR 161.41 | 121.03K |
| 2026-07-15 | INR 168.23 | +1.46% | INR 165.81 | INR 170.48 | INR 165.41 | 44.32K |
| 2026-07-14 | INR 165.81 | -2.90% | INR 171.90 | INR 171.98 | INR 165.00 | 90.87K |
| 2026-07-13 | INR 170.77 | -0.46% | INR 170.01 | INR 173.00 | INR 167.61 | 71.93K |
| 2026-07-10 | INR 171.56 | +1.17% | INR 170.20 | INR 172.58 | INR 170.00 | 24.69K |
| 2026-07-09 | INR 169.58 | +0.79% | INR 170.99 | INR 172.30 | INR 168.11 | 59.08K |
| 2026-07-08 | INR 168.25 | -2.75% | INR 171.41 | INR 173.63 | INR 165.67 | 118.35K |
| 2026-07-07 | INR 173.01 | +1.76% | INR 174.98 | INR 174.98 | INR 168.39 | 55.78K |
| 2026-07-06 | INR 170.02 | -1.28% | INR 172.50 | INR 172.79 | INR 168.55 | 82.20K |
| 2026-07-03 | INR 172.22 | -0.86% | INR 174.00 | INR 175.38 | INR 171.12 | 64.82K |
| 2026-07-02 | INR 173.71 | +0.37% | INR 172.53 | INR 175.59 | INR 172.53 | 43.58K |
| 2026-07-01 | INR 173.07 | -1.51% | INR 175.72 | INR 176.88 | INR 171.30 | 58.02K |
| 2026-06-30 | INR 175.72 | +2.41% | INR 171.50 | INR 178.90 | INR 171.01 | 184.65K |
| 2026-06-29 | INR 171.59 | -0.33% | INR 172.51 | INR 173.00 | INR 168.00 | 79.77K |
| 2026-06-26 | INR 172.15 | 0.00% | INR 172.15 | INR 172.15 | INR 172.15 | 0 |
| 2026-06-25 | INR 172.15 | +0.31% | INR 171.62 | INR 173.50 | INR 169.10 | 82.29K |
| 2026-06-24 | INR 171.62 | -0.41% | INR 171.07 | INR 174.98 | INR 170.99 | 61.66K |
| 2026-06-23 | INR 172.33 | -1.39% | INR 175.60 | INR 175.65 | INR 170.05 | 74.06K |
| 2026-06-22 | INR 174.76 | +2.31% | INR 170.82 | INR 176.15 | INR 169.97 | 131.10K |
| 2026-06-19 | INR 170.82 | +0.21% | INR 170.40 | INR 172.38 | INR 168.00 | 45.04K |
| 2026-06-18 | INR 170.46 | -0.67% | INR 172.25 | INR 173.43 | INR 169.10 | 58.49K |
| 2026-06-17 | INR 171.61 | +0.71% | INR 171.00 | INR 174.00 | INR 170.35 | 76.10K |
| 2026-06-16 | INR 170.40 | -0.13% | INR 170.62 | INR 172.77 | INR 168.62 | 28.28K |
| 2026-06-15 | INR 170.62 | +1.00% | INR 171.70 | INR 173.25 | INR 169.42 | 66.65K |
| 2026-06-12 | INR 168.93 | +2.68% | INR 167.17 | INR 171.45 | INR 166.65 | 63.94K |
| 2026-06-11 | INR 164.52 | -0.81% | INR 165.87 | INR 166.59 | INR 162.03 | 90.07K |
| 2026-06-10 | INR 165.87 | -1.90% | INR 170.22 | INR 172.55 | INR 165.00 | 75.90K |
| 2026-06-09 | INR 169.09 | -1.32% | INR 173.91 | INR 173.91 | INR 168.00 | 127.02K |
| 2026-06-08 | INR 171.35 | -1.41% | INR 170.48 | INR 174.98 | INR 170.05 | 84.82K |
| 2026-06-05 | INR 173.80 | -0.65% | INR 177.53 | INR 177.53 | INR 172.23 | 62.35K |
| 2026-06-04 | INR 174.93 | -0.73% | INR 176.00 | INR 182.00 | INR 174.17 | 137.21K |
| 2026-06-03 | INR 176.21 | -0.36% | INR 176.50 | INR 182.27 | INR 173.25 | 316.53K |
| 2026-06-02 | INR 176.84 | +4.46% | INR 169.66 | INR 178.49 | INR 165.53 | 254.25K |
| 2026-06-01 | INR 169.29 | +0.28% | INR 168.81 | INR 176.97 | INR 166.20 | 133.41K |
| 2026-05-29 | INR 168.81 | -2.04% | INR 176.46 | INR 180.00 | INR 166.57 | 213.79K |
| 2026-05-28 | INR 172.33 | 0.00% | INR 172.33 | INR 172.33 | INR 172.33 | 0 |