Shalby

SHAY
🏛️ india →
247.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 256.80 259.10 256.80 258.15 0.7K
09:20 258.80 259.30 258.80 259.10 5.2K
09:25 258.85 258.85 257.95 257.95 0.3K
09:30 257.10 257.30 256.10 256.10 0.1K
09:35 255.60 256.90 255.60 256.90 0.0K
09:40 256.75 257.10 256.20 256.85 1.4K
09:45 256.85 256.85 256.30 256.30 0.6K
09:50 257.65 257.65 257.55 257.55 0.1K
09:55 258.25 258.25 256.50 257.00 1.0K
10:00 257.35 257.35 254.10 254.20 1.2K
10:05 254.85 255.40 254.80 255.30 0.3K
10:10 255.55 256.40 255.55 256.40 0.5K
10:15 256.30 256.30 256.30 256.30 0.0K
10:25 256.45 256.45 256.45 256.45 0.0K
10:30 255.35 255.75 255.35 255.75 0.0K
10:35 255.45 255.45 255.45 255.45 0.0K
10:40 255.15 255.85 255.15 255.65 0.5K
10:45 255.90 255.90 255.90 255.90 0.0K
10:50 255.40 255.90 255.40 255.90 0.1K
10:55 255.35 255.35 255.35 255.35 0.0K
11:05 255.30 255.30 255.30 255.30 0.0K
11:10 255.35 255.35 255.35 255.35 0.0K
11:15 255.30 255.30 255.30 255.30 0.0K
11:25 255.40 255.40 255.40 255.40 0.1K
11:45 254.90 255.00 254.90 254.95 0.1K
11:55 254.45 254.45 254.45 254.45 0.0K
12:00 254.05 254.20 252.85 252.85 1.9K
12:05 253.25 254.35 253.25 254.35 0.5K
12:15 254.50 254.50 254.50 254.50 0.0K
12:20 254.85 255.00 254.30 254.30 0.9K
12:30 253.75 253.75 253.75 253.75 0.0K
12:40 253.85 253.85 253.85 253.85 0.0K
13:00 253.80 253.80 253.45 253.45 0.0K
13:05 253.20 253.80 253.20 253.80 0.1K
13:10 254.35 254.35 254.35 254.35 0.2K
13:15 253.80 254.15 253.80 254.15 0.0K
13:20 254.30 254.30 254.30 254.30 0.3K
13:30 253.55 253.55 253.55 253.55 0.0K
13:40 254.10 254.35 253.75 253.75 0.2K
14:00 253.25 253.25 252.70 252.70 0.2K
14:05 252.60 252.60 252.30 252.30 0.0K
14:10 252.05 252.05 251.85 251.85 1.0K
14:15 251.85 252.30 251.65 252.30 0.1K
14:20 252.50 252.50 252.50 252.50 0.0K
14:25 252.45 253.35 252.00 252.10 1.6K
14:30 252.65 252.65 252.10 252.10 0.0K
14:35 252.25 252.25 251.85 251.85 0.4K
14:40 251.20 251.35 251.20 251.35 1.4K
14:45 251.95 251.95 251.95 251.95 0.0K
14:50 251.45 251.45 251.45 251.45 0.0K
14:55 251.10 251.60 251.10 251.60 0.0K
15:00 251.60 251.60 251.60 251.60 0.0K
15:05 251.25 251.70 251.25 251.70 0.3K
15:10 251.00 252.25 250.45 252.15 0.7K
15:15 251.05 251.55 249.95 249.95 1.3K
15:20 250.20 251.25 250.20 251.25 0.2K
15:25 251.60 251.70 251.10 251.10 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 245.65 257.10 245.00 247.20 0.1M
2025-09-25 253.65 259.90 249.95 251.10 0.0M
2025-09-24 269.85 269.85 256.50 258.50 0.0M
2025-09-23 264.95 270.60 256.60 266.00 0.1M
2025-09-22 243.50 274.50 243.50 265.55 0.9M
2025-09-19 235.90 244.00 234.20 240.70 0.1M
2025-09-18 228.05 237.00 225.00 235.70 0.0M
2025-09-17 225.05 230.95 225.05 227.85 0.0M
2025-09-16 227.30 235.50 227.30 228.80 0.0M
2025-09-15 227.25 233.20 225.00 232.45 0.0M
2025-09-12 231.00 233.00 225.80 226.40 0.0M
2025-09-11 233.80 238.80 228.60 230.35 0.1M
2025-09-10 232.05 239.00 228.00 233.80 0.0M
2025-09-09 233.25 233.25 225.90 231.25 0.1M
2025-09-08 227.95 244.05 225.85 234.90 0.3M
2025-09-05 196.80 229.40 196.50 219.15 1.5M
2025-09-04 197.05 197.30 195.35 196.05 0.0M
2025-09-03 198.55 200.00 195.40 196.10 0.0M
2025-09-02 193.00 199.00 193.00 197.40 0.0M
2025-09-01 188.60 197.20 188.60 196.30 0.0M
2025-08-29 187.20 194.90 187.20 194.50 0.0M
2025-08-28 187.35 194.65 187.35 191.00 0.0M
2025-08-26 194.15 194.15 191.05 191.90 0.0M
2025-08-25 206.90 206.90 194.15 194.60 0.0M
2025-08-22 195.00 198.60 195.00 198.10 0.0M
2025-08-21 197.85 199.10 195.80 196.30 0.0M
2025-08-20 201.10 201.10 197.10 197.85 0.0M
2025-08-19 201.00 205.00 200.75 201.00 0.0M
2025-08-18 201.50 206.45 201.25 201.60 0.0M
2025-08-14 203.00 206.80 200.65 203.80 0.0M
2025-08-13 203.10 214.25 203.10 207.45 0.0M
2025-08-12 201.85 206.70 201.85 206.10 0.0M
2025-08-11 203.15 203.60 201.45 202.70 0.0M
2025-08-08 205.00 205.85 201.55 203.15 0.0M
2025-08-07 204.55 208.15 200.05 205.90 0.0M
2025-08-06 205.40 205.45 202.00 204.55 0.0M
2025-08-05 209.10 211.15 205.25 206.70 0.0M
2025-08-04 205.65 209.80 203.65 208.20 0.0M
2025-08-01 205.05 213.25 204.55 205.65 0.0M
2025-07-31 201.00 210.95 201.00 209.45 0.0M
2025-07-30 209.25 213.55 207.50 209.70 0.0M
2025-07-29 207.70 213.80 206.80 209.25 0.0M
2025-07-28 208.05 216.90 206.15 209.75 0.1M
2025-07-25 202.95 209.35 199.15 207.00 0.0M
2025-07-24 208.75 209.60 203.45 205.05 0.0M
2025-07-23 197.00 213.15 196.95 207.15 0.1M
2025-07-22 195.25 195.60 192.55 192.95 0.0M
2025-07-21 195.95 200.00 195.05 196.25 0.0M
2025-07-18 197.05 199.25 192.00 195.90 0.0M
2025-07-17 196.75 201.65 195.50 195.90 0.0M
2025-07-16 193.50 203.00 191.60 199.45 0.0M
2025-07-15 186.15 194.60 186.10 192.25 0.0M
2025-07-14 182.25 187.25 181.50 183.40 0.0M
2025-07-11 184.75 185.40 181.70 182.30 0.0M
2025-07-10 184.00 185.50 182.25 184.90 0.0M
2025-07-09 190.20 190.20 183.30 183.65 0.0M
2025-07-08 186.55 188.40 183.20 185.65 0.0M
2025-07-07 185.90 189.15 184.25 187.20 0.0M
2025-07-04 184.00 187.15 184.00 186.00 0.0M
2025-07-03 189.00 189.00 183.00 186.00 0.0M
2025-07-02 183.85 184.70 182.95 183.45 0.0M
2025-07-01 197.95 197.95 182.70 184.10 0.0M
2025-06-30 184.00 187.00 181.90 185.55 0.0M
2025-06-27 185.00 185.40 181.65 183.05 0.0M
2025-06-26 183.35 186.35 182.45 182.70 0.0M
2025-06-25 182.25 184.00 181.00 183.35 0.0M
2025-06-24 180.05 183.95 180.05 180.70 0.0M
2025-06-23 183.00 183.00 180.05 180.70 0.0M
2025-06-20 182.30 183.80 179.45 182.60 0.0M
2025-06-19 185.00 185.85 181.00 181.50 0.0M
2025-06-18 178.05 187.55 178.05 183.80 0.0M
2025-06-17 182.25 190.00 180.70 184.50 0.0M
2025-06-16 178.20 182.90 177.20 181.60 0.0M
2025-06-13 178.25 182.15 178.10 180.15 0.0M
2025-06-12 185.50 186.50 181.00 181.40 0.0M
2025-06-11 183.10 186.60 182.65 184.95 0.0M
2025-06-10 186.00 187.10 181.45 182.55 0.0M
2025-06-09 181.30 184.90 180.45 184.10 0.0M
2025-06-06 181.00 184.80 180.00 181.30 0.0M
2025-06-05 182.00 185.15 180.15 180.95 0.0M
2025-06-04 186.60 187.50 182.55 183.45 0.0M
2025-06-03 185.25 188.85 184.10 185.55 0.0M
2025-06-02 185.90 187.95 182.55 183.55 0.0M
2025-05-30 187.95 191.45 186.50 186.80 0.0M
2025-05-29 200.05 202.00 195.25 196.45 0.0M
2025-05-28 200.00 201.85 197.70 199.25 0.0M
2025-05-27 205.80 205.80 199.15 199.75 0.0M
2025-05-26 202.70 205.00 200.80 203.45 0.0M
2025-05-23 199.55 202.35 199.50 201.15 0.0M
2025-05-22 201.10 201.60 199.00 201.15 0.0M
2025-05-21 198.75 205.60 198.00 201.35 0.0M
2025-05-20 195.10 202.00 195.10 199.70 0.0M
2025-05-19 191.05 204.80 191.05 199.05 0.1M
2025-05-16 197.40 197.90 194.15 194.90 0.0M
2025-05-15 191.15 196.75 190.30 196.10 0.0M
2025-05-14 191.75 192.35 188.70 190.30 0.0M
2025-05-13 189.20 192.75 187.75 191.60 0.0M
2025-05-12 193.95 193.95 184.60 187.85 0.0M
2025-05-09 180.65 182.00 178.00 181.15 0.0M
2025-05-08 187.00 187.00 180.70 181.75 0.0M
2025-05-07 179.05 181.60 177.25 180.90 0.0M
2025-05-06 186.65 187.10 180.00 180.30 0.0M
2025-05-05 188.40 189.15 186.00 186.25 0.0M
2025-05-02 189.60 191.25 186.80 187.40 0.0M
2025-04-30 194.80 194.80 186.65 189.55 0.0M
2025-04-29 192.25 192.55 188.00 190.35 0.0M
2025-04-28 188.30 191.65 185.50 189.05 0.0M
2025-04-25 194.05 194.70 187.10 188.30 0.0M
2025-04-24 199.70 199.75 194.00 194.75 0.0M
2025-04-23 202.40 202.45 196.55 199.75 0.0M
2025-04-22 202.70 204.30 200.50 200.80 0.0M
2025-04-21 193.55 202.35 192.25 201.65 0.0M
2025-04-17 193.50 194.60 191.45 193.50 0.0M
2025-04-16 193.90 195.90 192.25 194.75 0.0M
2025-04-15 194.45 195.00 190.60 192.15 0.0M
2025-04-11 186.35 191.30 185.65 188.85 0.0M
2025-04-09 188.30 188.30 183.35 184.70 0.0M
2025-04-08 188.90 195.40 185.95 188.90 0.0M
2025-04-07 189.00 193.80 184.60 186.70 0.0M
2025-04-04 216.65 216.65 196.00 199.35 0.0M
2025-04-03 207.00 213.45 206.55 211.85 0.0M
2025-04-02 201.10 209.90 199.90 203.90 0.0M
2025-04-01 198.10 202.05 198.00 201.50 0.0M
2025-03-28 200.45 204.00 192.00 198.10 0.0M
2025-03-27 190.45 198.75 190.45 195.75 0.0M
2025-03-26 198.45 199.85 192.00 193.95 0.0M
2025-03-25 203.60 203.95 197.05 198.70 0.0M
2025-03-24 204.05 205.95 202.00 202.70 0.0M
2025-03-21 207.40 207.40 201.80 202.40 0.0M
2025-03-20 205.80 206.90 202.45 203.30 0.0M
2025-03-19 201.00 206.35 200.10 204.30 0.0M
2025-03-18 203.15 203.15 198.20 200.80 0.0M
2025-03-17 200.00 205.50 200.00 202.80 0.0M
2025-03-13 201.50 209.25 200.45 206.15 0.0M
2025-03-12 197.75 201.90 195.00 201.45 0.0M
2025-03-11 193.05 204.25 193.05 198.20 0.0M
2025-03-10 196.70 207.75 196.70 202.45 0.0M
2025-03-07 196.95 215.70 196.95 207.50 0.0M
2025-03-06 200.95 206.30 198.55 201.80 0.0M
2025-03-05 186.25 197.95 186.25 196.60 0.0M
2025-03-04 180.00 191.40 180.00 187.25 0.0M
2025-03-03 185.00 192.70 180.80 185.95 0.0M
2025-02-28 195.50 197.30 187.00 188.25 0.0M
2025-02-27 203.35 203.35 197.45 198.25 0.0M
2025-02-25 201.05 203.15 200.00 201.65 0.0M
2025-02-24 199.10 202.50 198.05 201.05 0.0M
2025-02-21 210.00 214.00 201.30 203.85 0.0M
2025-02-20 204.80 210.60 203.70 209.60 0.0M
2025-02-19 196.00 205.00 196.00 202.15 0.0M
2025-02-18 199.90 201.40 195.35 198.20 0.0M
2025-02-17 198.40 206.30 196.05 200.65 0.0M
2025-02-14 213.50 213.50 200.85 203.45 0.0M
2025-02-13 206.65 214.00 206.50 208.80 0.0M
2025-02-12 205.15 208.20 196.00 206.65 0.0M
2025-02-11 218.95 218.95 203.00 204.35 0.0M
2025-02-10 218.60 219.50 211.30 214.65 0.0M
2025-02-07 223.20 223.20 214.00 217.20 0.0M
2025-02-06 220.90 224.10 218.15 223.20 0.0M
2025-02-05 219.90 223.35 214.20 219.55 0.0M
2025-02-04 212.80 214.65 207.00 211.00 0.0M
2025-02-03 219.00 222.20 213.75 218.20 0.0M
2025-02-01 222.45 223.85 218.00 221.90 0.0M
2025-01-31 218.25 224.05 216.55 223.00 0.0M
2025-01-30 215.10 220.10 214.30 219.00 0.0M
2025-01-29 210.55 215.50 209.20 213.30 0.0M
2025-01-28 211.60 212.10 202.35 208.80 0.0M
2025-01-27 216.90 216.90 208.45 210.95 0.0M
2025-01-24 224.40 224.40 216.00 216.90 0.0M
2025-01-23 224.00 226.85 222.15 223.60 0.0M
2025-01-22 227.50 227.55 223.40 225.55 0.0M
2025-01-21 231.75 232.00 226.25 228.30 0.0M
2025-01-20 230.10 231.50 227.10 230.05 0.0M
2025-01-17 230.00 230.85 226.45 230.15 0.0M
2025-01-16 228.00 233.20 226.90 231.90 0.0M
2025-01-15 221.75 224.20 219.00 222.80 0.0M
2025-01-14 217.15 223.40 213.75 222.30 0.0M
2025-01-13 218.30 221.00 211.00 213.95 0.0M
2025-01-10 233.20 233.20 220.65 223.35 0.0M
2025-01-09 232.75 232.75 227.20 228.60 0.0M
2025-01-08 234.60 234.60 230.35 231.05 0.0M
2025-01-07 232.40 236.05 230.35 235.10 0.0M
2025-01-06 233.65 238.35 228.05 230.20 0.0M
2025-01-03 237.75 240.00 234.95 236.65 0.0M
2025-01-02 231.15 239.50 231.15 238.05 0.0M
2025-01-01 231.35 235.50 230.05 232.80 0.0M