Shalby

Shalby Ltd Historical Data

NSEBSE

₹184.08

(1.70%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	187.8	190	184.22	188.2	2,242	1,59,11,556.92	43,430
13-May-2025	189.25	192.9	187.61	190.76	2,552	1,30,32,419.17	29,944
14-May-2025	191.58	192.97	188.43	190.01	1,817	1,18,19,401.19	34,165
15-May-2025	190.3	196.95	190.3	195.96	2,771	1,84,83,199.88	43,142
16-May-2025	196.7	197.7	194.21	194.72	1,883	1,55,04,016.63	44,335
19-May-2025	194.89	205	193.51	198.92	7,701	5,72,04,317.84	1,50,973
20-May-2025	200.1	202.9	195.76	199.92	4,440	2,77,84,731.09	56,196
21-May-2025	199.92	205.8	197.86	201.78	3,142	2,40,19,933.7	59,895
22-May-2025	201.6	202.39	198.83	200.68	2,732	1,17,80,294.85	26,069
23-May-2025	198.65	202.79	198.65	201.5	2,847	1,42,22,821.23	36,896
26-May-2025	202.6	204.99	200.62	201.23	2,302	1,56,24,240.16	39,111
27-May-2025	202	202.5	199.24	200.11	1,454	1,18,55,902.94	42,530
28-May-2025	199.2	202.08	197.23	199.46	2,899	2,28,81,910.25	61,631
29-May-2025	201.7	204.5	195	197.02	2,610	2,76,73,308.63	91,988
30-May-2025	187.5	191	186.3	187.5	8,211	5,97,91,228.04	1,72,894
02-Jun-2025	186	187.85	182.64	183.65	8,852	5,02,02,082.1	1,75,321
03-Jun-2025	183.65	189.19	183.65	186.01	3,626	2,43,06,962.38	73,261
04-Jun-2025	186.8	188.01	182.5	183.17	4,085	3,28,28,755.26	1,08,435
05-Jun-2025	183.5	185.26	180	180.67	3,727	3,40,75,225.44	1,12,960
06-Jun-2025	180	185	179.88	181	3,416	3,56,70,867.5	1,20,780
09-Jun-2025	180.2	185	180.2	184.08	5,598	6,75,54,310.94	1,90,768