Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Shalby Limited (SHALBY.NS)

194.39
-4.29
(-2.16%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025198.70199.55193.75194.39194.39203,154
Apr 23, 2025201.37202.67196.07198.68198.6880,229
Apr 22, 2025202.48204.74200.26200.82200.8272,163
Apr 21, 2025194.60202.95192.20201.80201.80117,698
Apr 17, 2025194.78194.78191.38193.49193.49172,690
Apr 16, 2025193.90196.19192.14194.11194.11251,011
Apr 15, 2025191.29197.74190.45192.61192.61172,542
Apr 11, 2025188.50191.41185.50188.64188.6494,270
Apr 9, 2025189.00191.83183.25185.37185.3789,950
Apr 8, 2025189.80197.86186.17189.20189.20112,907
Apr 7, 2025190.00193.64182.91186.98186.98136,383
Apr 4, 2025209.40212.10194.10197.09197.09269,989
Apr 3, 2025204.98213.99204.98212.40212.40122,552
Apr 2, 2025202.00209.68199.21204.54204.5480,104
Apr 1, 2025198.98202.36197.10201.75201.7537,766
Mar 28, 2025200.00204.97192.00197.07197.07143,783
Mar 27, 2025193.00199.00190.99196.32196.32123,148
Mar 26, 2025198.31199.76191.15193.75193.75170,770
Mar 25, 2025204.00205.06197.28198.31198.31204,058
Mar 24, 2025204.71206.12201.95202.75202.75177,795
Mar 21, 2025204.00205.55202.10202.71202.71145,323
Mar 20, 2025204.73207.00202.21203.26203.26106,363
Mar 19, 2025201.00206.99200.10204.08204.08204,993
Mar 18, 2025202.92202.92202.92202.92202.92-
Mar 17, 2025205.25205.50200.10202.92202.92137,636
Mar 13, 2025200.10209.69200.10205.98205.98347,047
Mar 12, 2025199.50202.35194.90201.33201.33225,192
Mar 11, 2025199.03204.17198.50199.13199.13173,459
Mar 10, 2025207.05208.18198.81202.92202.92140,707
Mar 7, 2025203.95216.00201.00207.78207.78220,195
Mar 6, 2025198.00207.50198.00200.96200.96119,607
Mar 5, 2025185.30199.00185.30196.53196.53141,979
Mar 4, 2025190.00194.00183.72186.77186.77155,937
Mar 3, 2025189.00194.19180.35185.30185.30210,778
Feb 28, 2025197.50197.55185.35189.61189.61146,901
Feb 27, 2025206.00206.00197.10198.30198.3034,584
Feb 25, 2025200.63203.00200.00201.58201.5823,328
Feb 24, 2025205.05205.05197.92200.63200.6342,385
Feb 21, 2025208.10214.55200.93204.00204.0056,967
Feb 20, 2025203.55210.00203.30209.36209.3639,859
Feb 19, 2025196.30205.00196.10202.49202.4984,446
Feb 18, 2025198.51201.45195.00198.27198.2750,827
Feb 17, 2025202.49205.90195.00200.51200.5161,167
Feb 14, 2025208.05208.65200.18202.23202.2347,259
Feb 13, 2025205.25215.68205.03209.30209.3045,662
Feb 12, 2025208.99208.99195.62206.06206.0698,322
Feb 11, 2025214.63214.63203.10204.88204.8888,541
Feb 10, 2025219.98219.98211.01214.63214.6353,123
Feb 7, 2025222.05222.47214.15216.27216.27187,364
Feb 6, 2025219.79224.70217.67223.06223.0662,576
Feb 5, 2025213.90224.00212.65219.79219.79100,373
Feb 4, 2025215.00215.00206.83210.75210.75197,448
Feb 3, 2025218.75222.98213.87218.80218.8067,397
Feb 1, 2025223.03224.38218.00222.72222.7225,370
Jan 31, 2025216.55224.68216.00222.37222.3759,517
Jan 30, 2025214.30220.80213.62218.61218.6188,366
Jan 29, 2025208.10216.31208.10213.79213.7950,892
Jan 28, 2025210.67213.06202.22209.24209.2470,573
Jan 27, 2025215.00215.25208.58210.67210.6767,307
Jan 24, 2025223.95224.13215.95216.63216.6384,311
Jan 23, 2025224.10227.19222.36223.32223.3262,809
Jan 22, 2025227.64228.12223.11225.58225.5829,909
Jan 21, 2025230.95232.22226.15228.12228.1229,511
Jan 20, 2025229.95232.77226.91230.22230.2237,918
Jan 17, 2025229.50231.00226.47230.17230.1745,475
Jan 16, 2025227.00233.65225.58231.06231.06134,581
Jan 15, 2025220.50223.50218.65222.66222.6648,803
Jan 14, 2025215.00224.85213.24221.34221.3461,738
Jan 13, 2025218.00220.74211.70214.47214.47104,762
Jan 10, 2025228.61228.61220.35222.78222.7876,497
Jan 9, 2025231.15233.85227.10228.61228.6145,767
Jan 8, 2025234.95234.95227.00231.15231.1578,309
Jan 7, 2025233.30236.35230.70235.23235.2360,599
Jan 6, 2025238.94239.39228.05229.86229.86113,204
Jan 3, 2025238.40240.14234.99237.94237.94118,433
Jan 2, 2025232.70239.50231.28237.71237.71101,240
Jan 1, 2025230.98235.58229.43231.14231.14114,765
Dec 31, 2024225.00233.38224.51229.65229.65141,424
Dec 30, 2024230.00231.95224.10225.53225.5364,488
Dec 27, 2024231.00233.49227.05231.01231.01126,058
Dec 26, 2024223.60242.40220.01230.64230.64379,757
Dec 24, 2024229.00229.00220.00222.18222.1876,717
Dec 23, 2024227.60229.39219.95221.54221.54121,195
Dec 20, 2024231.15233.03225.00225.67225.6771,305
Dec 19, 2024228.13233.99228.13231.50231.5093,164
Dec 18, 2024235.43238.77231.05232.96232.96135,370
Dec 17, 2024239.80241.34234.99235.43235.4379,896
Dec 16, 2024242.15243.49238.10239.83239.8384,010
Dec 13, 2024240.05243.63235.11241.38241.38116,455
Dec 12, 2024243.00247.76240.26242.24242.2479,232
Dec 11, 2024245.00248.70243.11244.47244.47164,751
Dec 10, 2024248.70249.39245.10246.33246.3378,090
Dec 9, 2024245.00251.01244.26247.70247.70186,133
Dec 6, 2024240.00247.38239.44244.71244.71201,182
Dec 5, 2024243.00246.25238.85242.28242.28190,869
Dec 4, 2024240.10248.51239.15243.37243.37514,595
Dec 3, 2024234.00240.95232.45238.89238.89254,617
Dec 2, 2024222.73233.50221.12232.40232.40486,936
Nov 29, 2024221.95225.00218.15222.73222.73187,120
Nov 28, 2024217.16225.66217.16221.88221.88234,530
Nov 27, 2024223.00223.00216.74217.35217.35213,939
Nov 26, 2024225.10225.44218.60221.53221.53240,602
Nov 25, 2024220.50232.00218.58224.18224.18213,934
Nov 22, 2024215.73217.19211.04215.33215.33310,371
Nov 21, 2024213.00217.95204.05215.73215.73239,224
Nov 19, 2024215.15218.98211.10213.94213.94313,253
Nov 18, 2024215.80217.30209.00213.00213.00125,175
Nov 14, 2024211.65220.00209.01215.20215.20161,903
Nov 13, 2024219.40219.75209.55210.59210.59198,553
Nov 12, 2024222.15224.70218.00219.38219.38124,416
Nov 11, 2024224.00224.14218.05218.88218.88167,411
Nov 8, 2024232.00232.59220.81223.78223.78191,014
Nov 7, 2024236.65237.50231.90232.67232.67115,743
Nov 6, 2024232.00237.00228.15235.47235.47218,169
Nov 5, 2024227.50233.80224.05231.43231.43186,821
Nov 4, 2024239.50239.99225.00226.38226.38300,350
Nov 1, 2024238.80240.39238.69239.50239.5028,552
Oct 31, 2024240.30248.70234.85236.20236.20346,382
Oct 30, 2024261.10264.70238.05243.30243.30774,903
Oct 29, 2024254.00263.00251.05261.65261.6597,110
Oct 28, 2024241.55267.60236.25257.55257.55173,951
Oct 25, 2024248.25248.45231.60238.00238.00116,262
Oct 24, 2024242.55249.00241.30248.25248.2558,991
Oct 23, 2024244.30245.95237.95242.10242.1095,662
Oct 22, 2024255.45256.25241.45243.05243.05124,750
Oct 21, 2024260.00261.15255.00256.45256.4546,970
Oct 18, 2024257.95260.00255.70259.00259.0030,970
Oct 17, 2024258.15261.95258.00259.70259.7072,951
Oct 16, 2024257.10263.70256.15257.60257.60162,199
Oct 15, 2024259.20261.70254.50257.80257.80161,998
Oct 14, 2024263.60265.00258.35259.20259.2087,855
Oct 11, 2024266.70269.80262.00263.50263.5076,034
Oct 10, 2024266.25271.70265.00266.70266.7064,816
Oct 9, 2024261.10270.05261.10264.90264.9047,925
Oct 8, 2024258.00263.75256.80261.00261.0092,812
Oct 7, 2024272.00273.50256.60257.85257.85192,689
Oct 4, 2024272.00277.45264.05271.10271.10104,257
Oct 3, 2024276.00278.15270.10272.75272.7568,230
Oct 1, 2024280.00282.50278.30280.90280.9057,768
Sep 30, 2024272.00281.90269.50280.25280.25134,416
Sep 27, 2024276.15278.50273.25274.60274.6053,681
Sep 26, 2024278.50279.95273.60275.10275.1089,501
Sep 25, 2024280.00284.40276.10277.50277.50186,361
Sep 24, 2024281.05284.75280.30281.50281.5066,316
Sep 23, 2024283.00284.95280.45281.05281.0558,571
Sep 20, 2024278.60285.30278.60282.85282.85184,092
Sep 19, 2024 1.2 Dividend
Sep 19, 2024282.25284.70272.80274.30274.30102,422
Sep 18, 2024288.00288.95281.00282.05280.85143,703
Sep 17, 2024286.75296.00284.35286.30285.08400,613
Sep 16, 2024284.00288.80283.45286.75285.53115,514
Sep 13, 2024286.90288.90282.00282.75281.55152,427
Sep 12, 2024280.05297.90280.05284.80283.59501,794
Sep 11, 2024281.85291.85279.20281.20280.00339,502
Sep 10, 2024276.35286.60275.70282.00280.80216,559
Sep 9, 2024278.35279.95273.10274.95273.7888,008
Sep 6, 2024282.40287.20276.50278.75277.56129,193
Sep 5, 2024274.50285.25273.50282.55281.35223,463
Sep 4, 2024269.20276.00268.45273.15271.99223,359
Sep 3, 2024272.20277.45270.40271.70270.5470,378
Sep 2, 2024271.50274.00270.00271.40270.2566,013
Aug 30, 2024271.90274.65270.30271.80270.6466,434
Aug 29, 2024274.75275.75268.50270.95269.80114,756
Aug 28, 2024273.90280.00273.15273.75272.5995,076
Aug 27, 2024275.15280.00273.00273.95272.78133,973
Aug 26, 2024273.85275.95271.70274.25273.08114,853
Aug 23, 2024276.30281.00271.65273.85272.68197,192
Aug 22, 2024274.00275.80272.50274.80273.6355,894
Aug 21, 2024272.15276.10269.40273.55272.39120,039
Aug 20, 2024265.10274.05265.10272.15270.99192,676
Aug 19, 2024267.00269.00263.85265.55264.42118,082
Aug 16, 2024254.10266.90254.10265.75264.62165,953
Aug 14, 2024263.20263.20248.75252.80251.72291,353
Aug 13, 2024266.30268.00258.15259.30258.20137,838
Aug 12, 2024264.20269.15262.70264.85263.72186,676
Aug 9, 2024267.80268.40263.05265.90264.77147,316
Aug 8, 2024266.45269.35263.00264.60263.47141,649
Aug 7, 2024270.00272.00260.60266.45265.32308,883
Aug 6, 2024269.25275.45263.10268.00266.86202,294
Aug 5, 2024276.00279.00265.40267.35266.21287,470
Aug 2, 2024287.00288.35282.20283.00281.80130,495
Aug 1, 2024284.25294.95281.00288.35287.12428,940
Jul 31, 2024288.45291.70281.20282.80281.60150,706
Jul 30, 2024287.65290.75284.50285.90284.68184,835
Jul 29, 2024281.30287.25280.45284.45283.24144,136
Jul 26, 2024278.00283.80278.00279.95278.76168,596
Jul 25, 2024277.00280.35275.30277.30276.1294,169
Jul 24, 2024275.00281.35274.65278.55277.36126,610
Jul 23, 2024280.00280.90269.00275.10273.93264,275
Jul 22, 2024281.05292.95278.00279.30278.11726,477
Jul 19, 2024290.10291.45277.65283.75282.54999,720
Jul 18, 2024300.80301.60287.60291.45290.211,069,343
Jul 16, 2024286.95301.65282.80299.45298.182,031,559
Jul 15, 2024285.00289.65281.30284.40283.191,303,553
Jul 12, 2024296.55297.85287.10287.90286.68198,369
Jul 11, 2024292.00304.00291.05296.50295.24788,066
Jul 10, 2024295.70296.45283.25285.30284.09391,067
Jul 9, 2024296.75299.70291.10294.20292.95395,670
Jul 8, 2024316.05325.00292.00296.80295.542,446,393
Jul 5, 2024278.00314.00278.00310.50309.182,699,867
Jul 4, 2024278.90280.95276.50277.70276.5297,683
Jul 3, 2024272.85280.00272.60276.45275.27167,196
Jul 2, 2024274.30281.95269.40271.45270.30178,762
Jul 1, 2024268.15273.30267.40272.40271.2463,157
Jun 28, 2024269.00271.50265.35266.80265.6664,003
Jun 27, 2024270.80272.95265.05269.05267.9191,381
Jun 26, 2024274.50276.15270.05270.55269.40172,052
Jun 25, 2024273.70279.95273.50274.65273.4880,800
Jun 24, 2024273.60279.00272.95276.20275.0288,601
Jun 21, 2024279.65285.00275.00276.55275.37180,403
Jun 20, 2024274.85280.95274.20279.55278.3680,978
Jun 19, 2024280.55282.35274.55275.15273.98130,197
Jun 18, 2024286.90287.50278.60282.35281.15156,815
Jun 14, 2024281.50291.95277.85285.50284.29380,571
Jun 13, 2024282.25286.20278.20280.60279.41184,855
Jun 12, 2024280.65286.00277.00282.20281.00127,088
Jun 11, 2024278.30287.20276.50280.65279.46212,117
Jun 10, 2024272.00283.00271.20280.25279.06289,605
Jun 7, 2024262.95276.00262.95271.80270.64163,582
Jun 6, 2024263.80268.20261.50262.70261.5865,305
Jun 5, 2024249.95268.70242.00261.20260.09219,739
Jun 4, 2024264.55265.90227.10243.95242.91367,598
Jun 3, 2024261.95269.75260.00264.55263.42151,142
May 31, 2024266.00270.00256.65258.20257.10239,897
May 30, 2024270.00272.90265.00265.85264.7290,681
May 29, 2024265.00271.95260.00270.30269.15237,268
May 28, 2024281.95284.95265.05267.10265.96798,547
May 27, 2024279.10284.95275.05279.85278.66223,485
May 24, 2024268.05278.65266.10277.75276.57170,657
May 23, 2024272.05273.20266.85267.60266.4663,244
May 22, 2024267.15274.40266.05272.20271.0464,221
May 21, 2024281.10281.10268.85269.90268.7573,680
May 17, 2024274.50279.90269.80275.85274.68121,793
May 16, 2024273.00275.20267.05269.40268.2574,948
May 15, 2024267.90276.45267.15272.25271.0981,974
May 14, 2024270.20274.20262.35267.30266.16113,124
May 13, 2024272.90276.85264.20268.85267.7183,972
May 10, 2024271.40276.75267.15270.95269.80124,269
May 9, 2024267.90273.90267.45270.05268.90165,687
May 8, 2024259.80269.40257.45266.85265.7180,749
May 7, 2024264.00265.20255.00257.30256.21142,684
May 6, 2024268.00269.65261.10264.10262.98111,749
May 3, 2024270.00271.60266.05267.90266.76120,942
May 2, 2024278.70278.85271.30272.05270.8978,316
Apr 30, 2024279.95282.00275.70277.30276.1292,958
Apr 29, 2024279.95283.20277.00278.80277.61100,717
Apr 26, 2024279.05289.00277.35279.75278.56269,871
Apr 25, 2024281.05285.90281.05283.60282.39196,620
Apr 24, 2024279.50283.80278.00281.70280.50142,915

Related Tickers

GPTHEALTH.NS GPT Healthcare Limited
163.70
-0.72%
 
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
501.20
-1.73%
 
Q0F.SI IHH Healthcare Berhad
2.0500
+0.49%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
420.60
-1.02%
 
HCG.NS HealthCare Global Enterprises Limited
565.55
-1.74%
 
ASTERDM.NS Aster DM Healthcare Limited
508.90
+0.60%
 
FORTIS.NS Fortis Healthcare Limited
668.40
-1.22%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%