Shilchar Technologies Limited SHILCTECH
NSE · Hindistan · Üretici İmalatı
INR 4.035,00-49,00 (-%1,20)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |