Shilchar Technologies Limited SHILCTECH
NSE · India · Producer Manufacturing
INR 4,035.00-49.00 (-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,033.00 | -1.25% | INR 4,084.00 | INR 4,100.00 | INR 3,985.20 | 12.51K |
| 2026-09-30 | INR 4,084.00 | +1.27% | INR 4,050.00 | INR 4,105.60 | INR 4,036.40 | 9.91K |
| 2026-09-29 | INR 4,032.70 | -0.70% | INR 4,061.00 | INR 4,143.90 | INR 4,003.00 | 42.44K |
| 2026-09-28 | INR 4,061.30 | -1.03% | INR 4,075.60 | INR 4,088.40 | INR 4,025.00 | 9.11K |
| 2026-09-25 | INR 4,103.60 | +0.60% | INR 4,079.10 | INR 4,146.50 | INR 4,052.00 | 12.54K |
| 2026-09-24 | INR 4,079.10 | -1.65% | INR 4,147.00 | INR 4,170.00 | INR 4,046.00 | 20.21K |
| 2026-09-23 | INR 4,147.60 | +3.98% | INR 4,009.00 | INR 4,200.00 | INR 3,984.10 | 19.08K |
| 2026-09-22 | INR 3,989.00 | +0.31% | INR 3,975.00 | INR 4,025.00 | INR 3,965.50 | 9.16K |
| 2026-09-21 | INR 3,976.70 | -2.24% | INR 4,088.20 | INR 4,109.20 | INR 3,948.00 | 19.75K |
| 2026-09-18 | INR 4,067.90 | -0.87% | INR 4,072.60 | INR 4,172.90 | INR 3,976.90 | 16.07K |
| 2026-09-17 | INR 4,103.40 | +2.16% | INR 4,017.00 | INR 4,163.00 | INR 4,017.00 | 11.85K |
| 2026-09-16 | INR 4,016.50 | -1.52% | INR 4,119.80 | INR 4,150.00 | INR 3,964.70 | 12.22K |
| 2026-09-15 | INR 4,078.30 | -2.30% | INR 4,208.90 | INR 4,279.00 | INR 4,062.20 | 15.00K |
| 2026-09-14 | INR 4,174.40 | 0.00% | INR 4,174.40 | INR 4,174.40 | INR 4,174.40 | 0 |
| 2026-09-11 | INR 4,174.40 | +0.38% | INR 4,158.00 | INR 4,189.00 | INR 4,084.00 | 17.56K |
| 2026-09-10 | INR 4,158.60 | +1.70% | INR 4,131.00 | INR 4,185.00 | INR 4,099.00 | 12.55K |
| 2026-09-09 | INR 4,089.20 | -2.93% | INR 4,239.90 | INR 4,239.90 | INR 4,063.00 | 15.75K |
| 2026-09-08 | INR 4,212.50 | +0.61% | INR 4,187.00 | INR 4,247.80 | INR 4,153.40 | 14.04K |
| 2026-09-07 | INR 4,187.00 | +2.99% | INR 4,085.60 | INR 4,217.00 | INR 4,020.40 | 30.57K |
| 2026-09-04 | INR 4,065.30 | +0.59% | INR 4,045.20 | INR 4,104.50 | INR 4,023.50 | 17.96K |
| 2026-09-03 | INR 4,041.60 | +1.16% | INR 3,995.40 | INR 4,097.70 | INR 3,974.00 | 13.64K |
| 2026-09-02 | INR 3,995.40 | -0.47% | INR 3,994.00 | INR 4,019.70 | INR 3,942.00 | 17.77K |
| 2026-09-01 | INR 4,014.40 | -0.70% | INR 4,050.00 | INR 4,062.00 | INR 3,980.00 | 12.31K |
| 2026-08-31 | INR 4,042.90 | -1.01% | INR 4,084.20 | INR 4,096.10 | INR 3,996.10 | 15.75K |
| 2026-08-28 | INR 4,084.20 | +0.95% | INR 4,101.00 | INR 4,106.00 | INR 4,014.20 | 15.47K |
| 2026-08-27 | INR 4,045.80 | +2.48% | INR 3,920.00 | INR 4,123.80 | INR 3,920.00 | 36.59K |
| 2026-08-26 | INR 3,947.80 | +0.72% | INR 3,919.70 | INR 3,958.00 | INR 3,877.10 | 15.07K |
| 2026-08-25 | INR 3,919.70 | -0.04% | INR 3,941.20 | INR 3,958.80 | INR 3,848.80 | 20.50K |
| 2026-08-24 | INR 3,921.20 | +0.98% | INR 3,890.00 | INR 3,959.90 | INR 3,890.00 | 19.74K |
| 2026-08-21 | INR 3,883.10 | +0.41% | INR 3,880.80 | INR 3,939.90 | INR 3,853.00 | 23.04K |
| 2026-08-20 | INR 3,867.20 | -1.18% | INR 3,939.00 | INR 3,961.70 | INR 3,846.10 | 19.43K |
| 2026-08-19 | INR 3,913.30 | -0.78% | INR 3,944.00 | INR 3,959.00 | INR 3,893.00 | 16.73K |
| 2026-08-18 | INR 3,944.00 | +1.89% | INR 3,861.00 | INR 3,970.00 | INR 3,861.00 | 29.08K |
| 2026-08-17 | INR 3,871.00 | -0.85% | INR 3,891.10 | INR 3,920.00 | INR 3,851.30 | 24.83K |
| 2026-08-14 | INR 3,904.20 | -1.28% | INR 3,965.00 | INR 3,965.00 | INR 3,880.10 | 22.16K |
| 2026-08-13 | INR 3,954.80 | +2.61% | INR 3,850.00 | INR 3,977.00 | INR 3,844.40 | 45.55K |
| 2026-08-12 | INR 3,854.30 | -15.88% | INR 3,972.00 | INR 4,069.00 | INR 3,784.90 | 318.05K |
| 2026-08-11 | INR 4,581.70 | -2.19% | INR 4,684.10 | INR 4,699.90 | INR 4,551.10 | 19.67K |
| 2026-08-10 | INR 4,684.10 | +1.39% | INR 4,645.00 | INR 4,750.00 | INR 4,583.90 | 31.46K |
| 2026-08-07 | INR 4,620.10 | +1.94% | INR 4,560.00 | INR 4,659.00 | INR 4,505.20 | 18.33K |
| 2026-08-06 | INR 4,532.20 | +1.16% | INR 4,480.10 | INR 4,568.90 | INR 4,459.40 | 18.76K |
| 2026-08-05 | INR 4,480.40 | -3.93% | INR 4,665.00 | INR 4,700.00 | INR 4,460.00 | 37.19K |
| 2026-08-04 | INR 4,663.70 | -0.40% | INR 4,670.10 | INR 4,700.00 | INR 4,600.00 | 17.27K |
| 2026-08-03 | INR 4,682.50 | +2.23% | INR 4,582.00 | INR 4,735.00 | INR 4,582.00 | 25.92K |
| 2026-07-31 | INR 4,580.50 | +1.97% | INR 4,492.20 | INR 4,655.00 | INR 4,465.40 | 20.38K |
| 2026-07-30 | INR 4,492.20 | -0.93% | INR 4,521.00 | INR 4,521.30 | INR 4,435.00 | 16.95K |
| 2026-07-29 | INR 4,534.40 | +2.50% | INR 4,448.90 | INR 4,590.70 | INR 4,423.00 | 25.27K |
| 2026-07-28 | INR 4,423.70 | +0.38% | INR 4,407.10 | INR 4,453.00 | INR 4,340.00 | 15.80K |
| 2026-07-27 | INR 4,407.10 | +3.27% | INR 4,315.00 | INR 4,416.60 | INR 4,225.50 | 16.46K |
| 2026-07-24 | INR 4,267.70 | +3.53% | INR 4,104.80 | INR 4,316.90 | INR 4,096.30 | 35.24K |
| 2026-07-23 | INR 4,122.00 | -1.01% | INR 4,151.00 | INR 4,288.90 | INR 4,099.20 | 24.78K |
| 2026-07-22 | INR 4,164.00 | -4.89% | INR 4,377.00 | INR 4,390.30 | INR 4,110.00 | 27.47K |
| 2026-07-21 | INR 4,377.90 | -2.46% | INR 4,488.50 | INR 4,512.90 | INR 4,365.70 | 11.76K |
| 2026-07-20 | INR 4,488.50 | +1.69% | INR 4,413.90 | INR 4,517.80 | INR 4,352.10 | 17.34K |
| 2026-07-17 | INR 4,413.90 | -1.38% | INR 4,475.80 | INR 4,515.90 | INR 4,387.70 | 9.21K |
| 2026-07-16 | INR 4,475.80 | -0.52% | INR 4,499.20 | INR 4,549.00 | INR 4,460.00 | 10.63K |
| 2026-07-15 | INR 4,499.20 | +2.17% | INR 4,403.60 | INR 4,516.70 | INR 4,388.10 | 10.46K |
| 2026-07-14 | INR 4,403.60 | -2.02% | INR 4,480.00 | INR 4,493.80 | INR 4,383.70 | 9.98K |
| 2026-07-13 | INR 4,494.60 | +0.23% | INR 4,472.00 | INR 4,564.70 | INR 4,452.90 | 16.47K |
| 2026-07-10 | INR 4,484.30 | +0.69% | INR 4,460.00 | INR 4,515.00 | INR 4,400.20 | 13.88K |
| 2026-07-09 | INR 4,453.40 | +4.86% | INR 4,250.00 | INR 4,536.10 | INR 4,250.00 | 40.78K |
| 2026-07-08 | INR 4,247.00 | -1.20% | INR 4,300.80 | INR 4,382.00 | INR 4,205.00 | 15.87K |
| 2026-07-07 | INR 4,298.50 | -2.11% | INR 4,391.00 | INR 4,435.50 | INR 4,270.20 | 21.05K |
| 2026-07-06 | INR 4,391.00 | +0.04% | INR 4,390.00 | INR 4,463.60 | INR 4,350.00 | 17.12K |
| 2026-07-03 | INR 4,389.30 | -2.43% | INR 4,464.40 | INR 4,557.50 | INR 4,345.20 | 22.43K |
| 2026-07-02 | INR 4,498.40 | -0.73% | INR 4,549.90 | INR 4,581.10 | INR 4,465.10 | 14.99K |
| 2026-07-01 | INR 4,531.60 | -0.88% | INR 4,630.00 | INR 4,678.00 | INR 4,510.00 | 20.74K |
| 2026-06-30 | INR 4,571.80 | +2.41% | INR 4,464.30 | INR 4,631.70 | INR 4,464.30 | 20.55K |
| 2026-06-29 | INR 4,464.30 | -1.16% | INR 4,472.00 | INR 4,500.00 | INR 4,377.10 | 22.45K |
| 2026-06-26 | INR 4,516.80 | 0.00% | INR 4,516.80 | INR 4,516.80 | INR 4,516.80 | 0 |
| 2026-06-25 | INR 4,516.80 | -1.58% | INR 4,589.40 | INR 4,633.20 | INR 4,501.10 | 19.30K |
| 2026-06-24 | INR 4,589.40 | +0.67% | INR 4,525.00 | INR 4,689.60 | INR 4,510.00 | 27.30K |
| 2026-06-23 | INR 4,559.00 | -0.82% | INR 4,605.00 | INR 4,730.00 | INR 4,462.80 | 40.48K |
| 2026-06-22 | INR 4,596.70 | -2.44% | INR 4,726.40 | INR 4,737.50 | INR 4,562.70 | 31.81K |
| 2026-06-19 | INR 4,711.90 | +5.79% | INR 4,453.00 | INR 4,779.90 | INR 4,448.50 | 81.62K |
| 2026-06-18 | INR 4,453.90 | +1.17% | INR 4,374.90 | INR 4,474.80 | INR 4,334.30 | 32.97K |
| 2026-06-17 | INR 4,402.60 | +5.56% | INR 4,160.00 | INR 4,478.90 | INR 4,155.30 | 80.11K |
| 2026-06-16 | INR 4,170.70 | +0.63% | INR 4,188.00 | INR 4,200.00 | INR 4,125.50 | 15.98K |
| 2026-06-15 | INR 4,144.40 | +2.72% | INR 4,140.20 | INR 4,170.00 | INR 4,062.10 | 26.43K |
| 2026-06-12 | INR 4,034.60 | +5.54% | INR 3,884.00 | INR 4,094.90 | INR 3,799.00 | 41.24K |
| 2026-06-11 | INR 3,822.90 | +0.03% | INR 3,811.80 | INR 3,899.80 | INR 3,769.60 | 22.87K |
| 2026-06-10 | INR 3,821.80 | +0.05% | INR 3,819.30 | INR 3,895.00 | INR 3,800.00 | 22.35K |
| 2026-06-09 | INR 3,820.00 | -3.67% | INR 4,010.00 | INR 4,038.90 | INR 3,802.00 | 42.09K |
| 2026-06-08 | INR 3,965.60 | -2.54% | INR 4,000.00 | INR 4,048.90 | INR 3,940.00 | 15.44K |
| 2026-06-05 | INR 4,069.00 | -1.56% | INR 4,142.00 | INR 4,154.80 | INR 4,015.00 | 15.29K |
| 2026-06-04 | INR 4,133.40 | +1.87% | INR 4,057.70 | INR 4,180.00 | INR 4,027.30 | 25.19K |
| 2026-06-03 | INR 4,057.70 | +0.01% | INR 4,097.00 | INR 4,111.00 | INR 4,010.00 | 12.71K |
| 2026-06-02 | INR 4,057.20 | +0.51% | INR 4,000.10 | INR 4,075.00 | INR 3,979.60 | 16.20K |
| 2026-06-01 | INR 4,036.60 | +0.54% | INR 4,092.10 | INR 4,120.00 | INR 3,970.00 | 28.08K |
| 2026-05-29 | INR 4,015.00 | -1.62% | INR 4,112.50 | INR 4,112.50 | INR 4,010.50 | 20.98K |