Shalibhadra Finance

SHAL
🏛️ india →
110.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.00 29.50 28.01 28.88 0.0M
2021-12-30 29.98 30.23 28.79 29.96 0.0M
2021-12-29 30.00 30.32 29.40 29.98 0.0M
2021-12-28 28.54 30.25 28.54 29.64 0.0M
2021-12-27 29.25 30.34 29.25 30.26 0.0M
2021-12-24 29.50 30.30 29.00 29.20 0.0M
2021-12-23 30.24 30.60 29.75 30.01 0.0M
2021-12-22 30.00 30.62 28.75 28.96 0.0M
2021-12-21 31.00 31.00 28.52 28.88 0.0M
2021-12-20 30.07 30.12 29.05 29.10 0.0M
2021-12-17 32.34 32.34 31.25 31.27 0.0M
2021-12-16 30.26 32.45 29.00 31.50 0.0M
2021-12-15 28.88 32.25 28.75 31.29 0.0M
2021-12-14 36.62 36.62 30.64 30.68 0.1M
2021-12-13 34.31 36.19 33.50 34.04 0.0M
2021-12-10 36.75 36.75 34.75 35.48 0.0M
2021-12-09 33.96 36.25 33.96 34.75 0.1M
2021-12-08 34.45 35.74 32.62 34.98 0.1M
2021-12-07 32.51 34.56 31.31 32.61 0.1M
2021-12-06 33.76 33.76 30.60 31.96 0.3M
2021-12-03 32.16 32.16 32.16 32.16 0.1M
2021-12-02 29.25 30.64 28.00 30.64 0.4M
2021-11-30 28.29 29.19 28.29 29.19 0.0M
2021-11-29 29.25 29.25 28.50 29.25 0.1M
2021-11-26 29.25 29.25 29.25 29.25 0.0M
2021-11-25 29.98 29.98 29.98 29.98 0.0M
2021-11-24 30.56 30.56 28.82 28.89 0.0M
2021-11-23 30.25 30.50 29.25 30.29 0.0M
2021-11-22 28.77 30.68 28.77 29.31 0.0M
2021-11-18 29.01 29.70 28.38 29.70 0.1M
2021-11-17 29.12 30.55 29.12 29.81 0.1M
2021-11-16 28.79 31.70 28.79 30.57 0.0M
2021-11-15 28.25 30.34 28.25 30.24 0.1M
2021-11-12 28.75 29.73 27.50 29.73 0.0M
2021-11-11 27.25 28.46 27.25 28.46 0.0M
2021-11-10 26.50 28.25 26.25 27.41 0.0M
2021-11-09 26.75 27.00 26.27 26.94 0.0M
2021-11-08 27.50 28.70 27.50 27.64 0.0M
2021-11-04 28.73 28.75 28.73 28.75 0.0M
2021-11-03 28.73 28.73 27.50 28.64 0.0M
2021-11-02 27.75 28.68 27.50 28.65 0.0M
2021-11-01 27.75 27.75 27.25 27.71 0.0M
2021-10-29 28.01 28.86 27.55 28.43 0.0M
2021-10-28 28.75 29.00 28.25 29.00 0.0M
2021-10-27 29.86 29.86 28.82 29.25 0.0M
2021-10-26 28.50 29.25 28.44 29.25 0.0M
2021-10-25 31.50 31.50 28.52 28.77 0.0M
2021-10-22 28.50 30.10 28.50 30.02 0.0M
2021-10-21 29.74 29.88 27.77 29.75 0.0M
2021-10-20 28.50 30.60 28.10 29.07 0.0M
2021-10-19 28.75 29.98 28.75 29.57 0.0M
2021-10-18 29.70 30.35 28.51 28.75 0.0M
2021-10-14 27.50 29.88 27.50 29.70 0.0M
2021-10-13 28.25 29.12 28.25 28.89 0.0M
2021-10-12 29.19 30.30 28.50 28.85 0.0M
2021-10-11 30.68 31.23 29.19 29.65 0.0M
2021-10-08 30.50 30.75 30.25 30.68 0.0M
2021-10-07 30.25 30.25 29.00 29.90 0.0M
2021-10-06 31.25 31.25 28.89 29.43 0.0M
2021-10-05 30.50 30.50 28.77 30.00 0.0M
2021-10-04 29.73 29.90 28.98 29.90 0.0M
2021-10-01 26.38 28.75 26.38 28.49 0.0M
2021-09-30 26.32 28.56 26.32 27.46 0.0M
2021-09-29 26.62 28.00 26.62 27.21 0.0M
2021-09-28 26.25 27.93 26.25 27.14 0.1M
2021-09-27 26.25 27.00 26.25 26.60 0.1M
2021-09-24 25.25 27.24 25.25 25.86 0.1M
2021-09-23 25.80 27.12 25.50 26.16 0.0M
2021-09-22 26.25 26.46 25.75 25.85 0.0M
2021-09-21 24.77 25.75 24.25 25.21 0.0M
2021-09-20 23.75 24.94 23.75 24.77 0.0M
2021-09-17 23.25 24.61 23.25 23.75 0.0M
2021-09-16 23.45 23.45 21.31 23.45 0.0M
2021-09-15 20.75 22.34 20.75 22.34 0.0M
2021-09-14 19.56 21.50 19.56 21.27 0.0M
2021-09-13 20.95 20.95 20.18 20.51 0.0M
2021-09-09 21.89 22.98 20.88 20.95 0.0M
2021-09-08 20.52 22.25 20.52 21.89 0.0M
2021-09-07 19.84 21.50 19.84 21.41 0.0M
2021-09-06 20.69 21.41 20.69 20.88 0.0M
2021-09-03 21.26 22.50 21.25 21.75 0.0M
2021-09-02 22.32 22.32 22.24 22.24 0.0M
2021-09-01 20.38 22.32 20.38 22.32 0.0M
2021-08-31 20.74 21.26 20.12 21.26 0.0M
2021-08-30 21.38 21.38 20.25 20.25 0.0M
2021-08-27 20.38 20.38 20.38 20.38 0.0M
2021-08-26 20.38 20.38 20.38 20.38 0.0M
2021-08-25 19.26 21.25 19.26 21.24 0.0M
2021-08-24 21.34 21.34 19.99 20.26 0.1M
2021-08-23 20.32 20.32 20.25 20.32 0.0M
2021-08-20 18.73 19.36 18.73 19.36 0.0M
2021-08-18 18.50 19.27 18.31 18.45 0.0M
2021-08-17 19.25 21.26 19.24 19.27 0.0M
2021-08-13 19.62 20.51 19.62 20.25 0.0M
2021-08-12 18.50 20.43 18.50 19.54 0.0M
2021-08-11 20.48 21.23 19.46 19.46 0.0M
2021-08-10 20.40 21.45 20.40 20.48 0.0M
2021-08-09 20.01 22.00 20.01 21.45 0.0M
2021-08-06 21.12 22.18 20.20 21.02 0.0M
2021-08-05 22.85 22.85 21.12 21.24 0.0M
2021-08-04 22.09 22.86 21.75 21.76 0.0M
2021-08-03 20.75 21.79 20.00 21.77 0.0M
2021-08-02 20.90 20.90 19.36 20.75 0.0M
2021-07-30 19.98 20.32 18.86 19.91 0.0M
2021-07-29 20.25 20.25 18.62 19.41 0.0M
2021-07-28 19.02 20.62 19.01 19.55 0.0M
2021-07-27 20.25 20.25 19.75 19.96 0.0M
2021-07-26 21.23 21.24 19.52 20.09 0.0M
2021-07-23 20.61 20.74 18.88 20.49 0.1M
2021-07-22 18.75 19.86 18.75 19.86 0.0M
2021-07-20 18.61 19.00 17.82 19.00 0.0M
2021-07-19 18.85 18.85 17.07 18.61 0.0M
2021-07-16 18.75 19.98 17.64 18.36 0.0M
2021-07-15 17.49 18.16 17.49 18.16 0.0M
2021-07-14 15.25 16.51 15.25 16.51 0.0M
2021-07-13 13.84 15.03 13.84 15.01 0.0M
2021-07-12 15.72 15.72 13.85 14.68 0.0M
2021-07-09 14.81 15.72 14.79 14.99 0.0M
2021-07-08 14.60 15.50 14.59 15.50 0.0M
2021-07-07 15.75 15.75 14.56 15.40 0.0M
2021-07-06 15.24 16.11 14.51 15.94 0.0M
2021-07-05 14.41 15.24 14.41 15.24 0.0M
2021-07-02 15.50 15.50 14.46 14.46 0.0M
2021-07-01 14.75 16.00 14.69 15.49 0.0M
2021-06-30 14.38 16.21 14.28 16.01 0.0M
2021-06-29 14.50 15.30 14.28 14.81 0.0M
2021-06-28 14.32 16.25 14.32 15.30 0.0M
2021-06-25 14.09 15.97 13.62 15.26 0.0M
2021-06-24 15.15 16.18 14.50 14.64 0.0M
2021-06-23 14.47 14.71 14.00 14.71 0.0M
2021-06-22 13.28 13.55 12.90 13.38 0.0M
2021-06-21 13.20 14.06 12.75 13.25 0.0M
2021-06-18 14.50 14.50 13.31 13.50 0.0M
2021-06-17 13.28 14.25 13.26 13.30 0.0M
2021-06-16 13.75 13.75 13.29 13.29 0.0M
2021-06-15 13.18 14.49 13.18 13.80 0.0M
2021-06-14 14.85 14.85 14.64 14.64 0.0M
2021-06-11 14.89 14.89 13.75 14.80 0.0M
2021-06-10 13.75 14.91 13.75 14.82 0.0M
2021-06-09 14.04 14.62 13.76 14.21 0.0M
2021-06-08 13.99 15.00 13.04 13.62 0.0M
2021-06-07 14.71 14.71 13.74 13.75 0.0M
2021-06-04 12.89 13.44 12.89 13.38 0.0M
2021-06-03 13.24 13.24 12.75 12.88 0.0M
2021-06-02 13.49 13.49 13.12 13.14 0.0M
2021-06-01 12.95 13.47 12.95 13.03 0.1M
2021-05-31 12.74 13.00 12.60 13.00 0.0M
2021-05-28 12.53 13.49 12.53 13.24 0.0M
2021-05-27 13.25 13.85 12.62 12.88 0.0M
2021-05-26 13.45 13.45 13.25 13.25 0.0M
2021-05-25 14.06 14.06 13.94 13.94 0.0M
2021-05-24 13.00 13.78 13.00 13.75 0.0M
2021-05-21 13.12 13.12 13.12 13.12 0.0M
2021-05-20 13.43 13.43 12.93 12.93 0.0M
2021-05-19 12.75 12.80 12.57 12.80 0.0M
2021-05-18 14.00 14.00 13.00 13.00 0.0M
2021-05-17 13.72 13.72 13.68 13.68 0.0M
2021-05-14 13.11 13.11 13.11 13.11 0.0M
2021-05-12 12.55 12.55 12.46 12.50 0.0M
2021-05-11 12.53 12.89 12.50 12.50 0.0M
2021-05-10 12.61 13.16 12.61 12.93 0.0M
2021-05-07 13.12 13.38 13.00 13.07 0.1M
2021-05-06 13.50 13.50 13.25 13.50 0.1M
2021-05-05 12.84 13.50 12.80 13.30 0.0M
2021-05-04 13.12 13.38 12.50 13.24 0.0M
2021-05-03 13.07 13.46 12.81 12.99 0.0M
2021-04-30 13.16 13.47 13.00 13.47 0.0M
2021-04-29 13.01 13.28 13.00 13.28 0.0M
2021-04-28 13.07 13.75 13.06 13.50 0.0M
2021-04-26 13.94 13.94 13.24 13.75 0.0M
2021-04-23 13.50 13.66 13.31 13.66 0.0M
2021-04-22 13.25 13.65 12.76 13.01 0.0M
2021-04-20 13.04 13.04 13.04 13.04 0.0M
2021-04-19 13.47 14.24 12.97 13.26 0.1M
2021-04-16 13.82 13.84 13.12 13.62 0.0M
2021-04-15 13.75 13.76 13.66 13.66 0.0M
2021-04-13 14.00 14.75 13.53 14.38 0.1M
2021-04-12 14.25 14.25 13.79 14.12 0.0M
2021-04-09 14.25 15.00 14.25 14.47 0.1M
2021-04-08 15.00 15.00 15.00 15.00 0.0M
2021-04-06 14.60 14.60 14.50 14.60 0.0M
2021-04-05 13.72 13.91 13.72 13.91 0.0M
2021-04-01 14.16 14.44 13.75 14.44 0.0M
2021-03-31 13.76 15.04 13.75 13.75 0.0M
2021-03-30 14.34 14.34 14.34 14.34 0.0M
2021-03-26 13.54 14.95 13.54 13.66 0.0M
2021-03-25 14.88 14.88 14.14 14.25 0.1M
2021-03-24 15.39 15.39 14.68 14.88 0.0M
2021-03-23 15.38 15.75 15.32 15.43 0.0M
2021-03-22 15.79 17.25 15.79 16.12 0.0M
2021-03-19 16.45 16.50 16.45 16.50 0.0M
2021-03-18 16.52 16.52 16.46 16.46 0.0M
2021-03-17 17.32 17.32 17.32 17.32 0.0M
2021-03-15 18.00 18.00 16.50 16.50 0.0M
2021-03-12 17.23 17.23 17.23 17.23 0.0M
2021-03-09 18.12 18.14 18.12 18.12 0.0M
2021-03-08 19.00 19.00 19.00 19.00 0.0M
2021-03-05 19.93 19.93 19.93 19.93 0.0M
2021-03-04 18.99 18.99 18.99 18.99 0.0M
2021-03-03 16.43 18.09 16.43 18.09 0.0M
2021-03-02 17.99 18.00 17.10 17.24 0.0M
2021-03-01 18.00 18.00 18.00 18.00 0.0M
2021-02-26 17.57 17.57 17.57 17.57 0.0M
2021-02-25 18.50 18.50 18.50 18.50 0.0M
2021-02-24 18.50 18.75 17.81 17.91 0.0M
2021-02-23 18.50 18.75 18.00 18.75 0.0M
2021-02-19 19.24 19.24 18.51 18.51 0.0M
2021-02-18 18.62 19.49 18.00 19.44 0.0M
2021-02-17 17.81 18.62 17.81 18.56 0.0M
2021-02-16 19.99 19.99 18.74 18.75 0.1M
2021-02-15 18.76 19.62 18.76 19.62 0.1M
2021-02-12 20.00 20.00 19.09 19.25 0.0M
2021-02-11 19.50 19.96 18.88 19.96 0.2M
2021-02-10 18.85 19.79 18.77 19.79 0.0M
2021-02-09 18.59 18.88 18.59 18.85 0.0M
2021-02-08 19.41 19.44 19.41 19.44 0.0M
2021-02-05 18.75 19.50 18.50 18.51 0.0M
2021-02-04 18.75 18.94 18.75 18.75 0.0M
2021-02-03 19.00 19.00 18.75 19.00 0.0M
2021-02-02 17.51 18.52 17.51 18.10 0.0M
2021-01-28 17.89 17.89 17.62 17.65 0.0M
2021-01-27 18.79 18.79 18.52 18.52 0.0M
2021-01-25 19.07 19.07 19.06 19.06 0.0M
2021-01-22 19.75 20.00 18.76 19.43 0.0M
2021-01-21 18.51 19.25 18.50 19.25 0.0M
2021-01-20 17.91 19.00 17.91 19.00 0.0M
2021-01-19 18.76 19.98 18.75 18.77 0.0M
2021-01-18 19.25 19.25 19.25 19.25 0.0M
2021-01-15 19.50 19.50 19.50 19.50 0.0M
2021-01-14 20.50 20.50 18.75 19.50 0.0M
2021-01-13 18.44 19.88 18.44 19.71 0.0M
2021-01-12 19.25 19.43 17.79 19.15 0.0M
2021-01-11 19.25 19.25 18.50 18.50 0.0M
2021-01-08 19.25 19.25 19.25 19.25 0.0M
2021-01-07 19.50 19.60 18.02 19.50 0.0M
2021-01-06 18.70 18.79 17.54 18.68 0.0M
2021-01-05 17.06 17.91 17.06 17.90 0.0M
2021-01-04 16.20 17.06 16.20 17.06 0.0M
2021-01-01 16.25 16.25 16.25 16.25 0.0M