SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHILCTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 3974.60 | 3870.10 | 3998.00 | 3752.70 | 27142 | 1.45% |
| 01 Apr 2026 | 3917.90 | 3692.00 | 3998.30 | 3638.00 | 55237 | 10.26% |
| 30 Mar 2026 | 3553.30 | 3591.00 | 3660.00 | 3500.00 | 45915 | -1.79% |
| 27 Mar 2026 | 3618.20 | 3797.50 | 3829.80 | 3591.00 | 42281 | -4.72% |
| 25 Mar 2026 | 3797.60 | 3839.50 | 3872.60 | 3780.70 | 37282 | 0.79% |
| 24 Mar 2026 | 3768.00 | 3899.80 | 3911.90 | 3730.00 | 32458 | -0.13% |
| 23 Mar 2026 | 3772.80 | 3956.10 | 3956.10 | 3731.00 | 28116 | -5.14% |
| 20 Mar 2026 | 3977.30 | 3900.00 | 4080.00 | 3900.00 | 25952 | 2.18% |
| 19 Mar 2026 | 3892.40 | 3951.00 | 4028.80 | 3858.40 | 27291 | -3.00% |
| 18 Mar 2026 | 4012.80 | 3995.00 | 4081.30 | 3935.10 | 31015 | 1.24% |
| 17 Mar 2026 | 3963.80 | 3775.10 | 4025.00 | 3756.20 | 54923 | 5.79% |
| 16 Mar 2026 | 3747.00 | 3769.80 | 3785.00 | 3602.40 | 57307 | 0.53% |
| 13 Mar 2026 | 3727.40 | 3761.60 | 3839.00 | 3650.00 | 32469 | -2.69% |
| 12 Mar 2026 | 3830.40 | 3828.20 | 3890.00 | 3739.90 | 23945 | -0.68% |
| 11 Mar 2026 | 3856.80 | 3840.00 | 3997.90 | 3811.00 | 30382 | 0.22% |
| 10 Mar 2026 | 3848.40 | 3775.00 | 3869.90 | 3720.00 | 29244 | 4.72% |
| 09 Mar 2026 | 3675.10 | 3725.00 | 3750.00 | 3636.60 | 25475 | -3.36% |
| 06 Mar 2026 | 3802.90 | 3850.00 | 3925.80 | 3769.00 | 17325 | -1.26% |
| 05 Mar 2026 | 3851.40 | 3761.80 | 3866.90 | 3721.00 | 33194 | 3.59% |
| 04 Mar 2026 | 3718.10 | 3899.90 | 3924.20 | 3684.00 | 54520 | -6.62% |
| 02 Mar 2026 | 3981.70 | 3822.50 | 4089.00 | 3764.60 | 51909 | -1.32% |
| 27 Feb 2026 | 4035.00 | 3880.00 | 4117.90 | 3821.10 | 44643 | 4.14% |
| 26 Feb 2026 | 3874.70 | 3771.40 | 3947.40 | 3771.40 | 31691 | 2.90% |
| 25 Feb 2026 | 3765.40 | 3840.00 | 3840.00 | 3689.40 | 19014 | 0.01% |
| 24 Feb 2026 | 3765.10 | 3841.00 | 3868.00 | 3671.60 | 18580 | -1.95% |
| 23 Feb 2026 | 3840.00 | 3923.50 | 4092.00 | 3821.60 | 32362 | -1.41% |
| 20 Feb 2026 | 3895.10 | 3896.40 | 3949.90 | 3860.00 | 9882 | -0.03% |
| 19 Feb 2026 | 3896.40 | 4054.00 | 4075.00 | 3860.10 | 16575 | -3.89% |
| 18 Feb 2026 | 4054.00 | 3911.40 | 4100.00 | 3900.00 | 25595 | 3.65% |
| 17 Feb 2026 | 3911.40 | 3810.50 | 3962.90 | 3767.10 | 15439 | 2.65% |
| 16 Feb 2026 | 3810.50 | 3818.90 | 3917.80 | 3758.70 | 12815 | -0.29% |
| 13 Feb 2026 | 3821.70 | 3903.00 | 3949.70 | 3802.70 | 14631 | -2.71% |
| 12 Feb 2026 | 3928.30 | 4089.00 | 4089.00 | 3881.10 | 13882 | -2.40% |
| 11 Feb 2026 | 4024.80 | 4131.00 | 4139.00 | 3990.00 | 20297 | -2.43% |
| 10 Feb 2026 | 4125.10 | 4109.80 | 4188.50 | 4031.00 | 74637 | 1.27% |
| 09 Feb 2026 | 4073.40 | 3839.10 | 4136.80 | 3839.10 | 44560 | 6.63% |
| 06 Feb 2026 | 3820.00 | 3900.00 | 3937.20 | 3793.20 | 25780 | -2.78% |
| 05 Feb 2026 | 3929.30 | 4080.00 | 4080.00 | 3910.00 | 28896 | -3.27% |
| 04 Feb 2026 | 4062.20 | 3977.50 | 4097.10 | 3868.10 | 83033 | 2.13% |
| 03 Feb 2026 | 3977.40 | 3842.00 | 4010.00 | 3760.00 | 144782 | 12.06% |
| 02 Feb 2026 | 3549.20 | 3169.80 | 3600.00 | 3110.00 | 311485 | 11.75% |
| 01 Feb 2026 | 3176.10 | 3258.30 | 3318.90 | 3105.00 | 76330 | -5.92% |
| 30 Jan 2026 | 3376.10 | 3552.10 | 3627.50 | 3320.50 | 59375 | -6.11% |
| 29 Jan 2026 | 3595.80 | 3374.50 | 3700.00 | 3195.10 | 78241 | 4.70% |
| 28 Jan 2026 | 3434.40 | 2928.60 | 3497.30 | 2928.60 | 164842 | 17.48% |
| 27 Jan 2026 | 2923.40 | 2960.00 | 2978.70 | 2852.50 | 26537 | -1.18% |
| 23 Jan 2026 | 2958.20 | 3005.00 | 3061.00 | 2940.00 | 17760 | -2.74% |
| 22 Jan 2026 | 3041.60 | 3038.00 | 3144.00 | 3010.00 | 21905 | 1.91% |
| 21 Jan 2026 | 2984.50 | 2990.00 | 3064.20 | 2890.00 | 39945 | -0.68% |
| 20 Jan 2026 | 3004.90 | 3160.00 | 3160.00 | 2990.00 | 37015 | -5.14% |
| 19 Jan 2026 | 3167.60 | 3238.80 | 3239.00 | 3150.00 | 19310 | -2.20% |
| 16 Jan 2026 | 3238.80 | 3325.00 | 3336.90 | 3210.20 | 28987 | -2.94% |
| 14 Jan 2026 | 3336.90 | 3284.80 | 3415.90 | 3221.00 | 53875 | 4.30% |
| 13 Jan 2026 | 3199.40 | 3237.00 | 3419.30 | 3170.60 | 73845 | 1.36% |
| 12 Jan 2026 | 3156.50 | 3376.90 | 3400.00 | 3141.00 | 54530 | -6.99% |
| 09 Jan 2026 | 3393.90 | 3701.00 | 3751.00 | 3360.00 | 84377 | -8.30% |
| 08 Jan 2026 | 3701.00 | 3790.00 | 3821.10 | 3650.00 | 9800 | -2.24% |
| 07 Jan 2026 | 3785.70 | 3779.90 | 3825.00 | 3734.90 | 23798 | 0.90% |
| 06 Jan 2026 | 3752.10 | 3825.00 | 3826.20 | 3730.00 | 9489 | -1.37% |
| 05 Jan 2026 | 3804.40 | 3872.00 | 3892.60 | 3791.00 | 10363 | -0.86% |
| 02 Jan 2026 | 3837.50 | 3811.30 | 3875.00 | 3811.30 | 6581 | 0.19% |
| 01 Jan 2026 | 3830.30 | 3832.30 | 3884.80 | 3820.60 | 3579 | 0.09% |
| 31 Dec 2025 | 3827.00 | 3800.10 | 3849.60 | 3800.10 | 7398 | 0.26% |
| 30 Dec 2025 | 3817.20 | 3853.10 | 3881.80 | 3805.10 | 5144 | -0.44% |
| 29 Dec 2025 | 3833.90 | 3924.00 | 3950.00 | 3825.50 | 10544 | -2.80% |
| 26 Dec 2025 | 3944.30 | 4024.50 | 4040.00 | 3935.70 | 7447 | -1.99% |
| 24 Dec 2025 | 4024.50 | 4010.00 | 4100.00 | 3936.00 | 11575 | 1.38% |
| 23 Dec 2025 | 3969.90 | 3961.00 | 4032.00 | 3900.00 | 8365 | 0.27% |
| 22 Dec 2025 | 3959.30 | 3989.70 | 4050.00 | 3930.00 | 21333 | 0.51% |
| 19 Dec 2025 | 3939.10 | 3870.10 | 3979.00 | 3870.10 | 4170 | 1.60% |
| 18 Dec 2025 | 3877.20 | 3981.70 | 3981.70 | 3834.10 | 33808 | -2.15% |
| 17 Dec 2025 | 3962.20 | 4040.10 | 4058.90 | 3940.00 | 7262 | -1.93% |
| 16 Dec 2025 | 4040.20 | 4065.00 | 4100.10 | 3953.10 | 6790 | 0.88% |
| 15 Dec 2025 | 4004.90 | 4000.00 | 4046.90 | 3979.00 | 5774 | -0.21% |
| 12 Dec 2025 | 4013.20 | 4057.10 | 4086.90 | 3972.10 | 6582 | -1.08% |
| 11 Dec 2025 | 4057.10 | 3957.00 | 4088.00 | 3925.00 | 8129 | 2.18% |
| 10 Dec 2025 | 3970.70 | 4040.90 | 4086.00 | 3930.00 | 15284 | -0.94% |
| 09 Dec 2025 | 4008.50 | 3816.20 | 4050.00 | 3675.10 | 19285 | 5.48% |
| 08 Dec 2025 | 3800.30 | 4029.60 | 4029.60 | 3778.10 | 17027 | -4.22% |
| 05 Dec 2025 | 3967.90 | 3749.90 | 4138.50 | 3749.80 | 48553 | 5.02% |
| 04 Dec 2025 | 3778.40 | 3883.70 | 3911.20 | 3761.00 | 17473 | -2.71% |
| 03 Dec 2025 | 3883.70 | 4009.90 | 4041.90 | 3860.10 | 14500 | -2.75% |
| 02 Dec 2025 | 3993.40 | 4088.90 | 4107.00 | 3972.00 | 11967 | -1.75% |
| 01 Dec 2025 | 4064.70 | 4128.00 | 4134.00 | 4045.00 | 11829 | -1.68% |
| 28 Nov 2025 | 4134.00 | 4119.90 | 4200.00 | 4085.00 | 7922 | 0.77% |
| 27 Nov 2025 | 4102.30 | 4139.80 | 4220.00 | 4055.00 | 16399 | -0.64% |
| 26 Nov 2025 | 4128.90 | 4170.00 | 4195.00 | 4122.00 | 6720 | -1.03% |
| 25 Nov 2025 | 4171.90 | 4182.10 | 4209.90 | 4150.00 | 4556 | -0.24% |
