Shilchar Tech.

Shilchar Technologies Ltd Historical Data

NSEBSE

₹4,460.5

(1.60%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	4,910	5,040	4,910	4,962.45	1,829	6,01,30,684	7,312
19-Aug-2025	4,928	4,962.45	4,910	4,942.9	1,628	5,21,72,221	6,827
20-Aug-2025	4,950	4,994.95	4,786.6	4,831.1	3,507	10,20,75,516	15,000
21-Aug-2025	4,800	4,831.1	4,718	4,790.95	3,026	12,88,55,146	18,932
22-Aug-2025	4,820	4,875	4,780	4,842	1,981	5,70,61,800	6,423
25-Aug-2025	4,898	4,899	4,790	4,806.15	1,799	6,49,98,750	8,121
26-Aug-2025	4,806	4,806	4,761	4,773	2,011	5,03,25,022	6,989
28-Aug-2025	4,734	4,875	4,643	4,661.85	3,726	9,24,13,595	11,604
29-Aug-2025	4,683.9	4,724.9	4,587.25	4,601	2,371	4,92,77,143	7,123
01-Sep-2025	4,622	4,682.5	4,561	4,575.5	2,751	7,10,51,487	8,837
02-Sep-2025	4,635	4,655.5	4,551	4,635.85	2,324	4,67,89,357	6,503
03-Sep-2025	4,670	4,874	4,650	4,800.95	3,291	9,63,40,564	10,891
04-Sep-2025	4,861	4,861	4,560	4,694.5	3,783	7,24,14,988	9,332
05-Sep-2025	4,658	4,870	4,620	4,651.65	1,593	3,27,31,053	4,661
08-Sep-2025	4,651.65	4,673.85	4,600	4,605.75	1,948	4,90,11,105	7,173
09-Sep-2025	4,575	4,639.9	4,343	4,364.5	6,560	17,32,05,878	27,901
10-Sep-2025	4,379.95	4,743.75	4,379.95	4,613.35	6,088	19,43,85,136	18,830
11-Sep-2025	4,700	4,700	4,585.05	4,624.25	1,703	4,48,76,830	6,018
12-Sep-2025	4,626	4,645.95	4,505	4,516.35	2,185	5,01,80,767	7,690
15-Sep-2025	4,530	4,599.95	4,300	4,390.3	4,811	12,63,49,448	19,122
16-Sep-2025	4,400	4,495	4,386	4,460.5	2,966	8,96,86,026	11,019

Shilchar Tech.: Related NEWS

No Record Found

Invest wise with Expert advice