Shilp Gravures

SHIP
🏛️ india →
253.20
Last Update: 2025-10-03
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
2021-12-31 105.20 108.00 103.50 106.00 0.0M
2021-12-30 106.00 110.00 100.10 106.50 0.0M
2021-12-29 105.10 108.50 105.05 107.90 0.0M
2021-12-28 111.20 111.20 104.05 106.10 0.0M
2021-12-27 104.20 109.80 104.20 108.80 0.0M
2021-12-24 104.95 107.80 102.20 106.45 0.0M
2021-12-23 106.00 107.50 102.50 105.60 0.0M
2021-12-22 107.55 107.90 105.00 105.35 0.0M
2021-12-21 107.55 109.95 103.05 104.25 0.0M
2021-12-20 111.00 111.00 106.00 107.25 0.0M
2021-12-17 108.50 116.00 108.50 112.40 0.0M
2021-12-16 110.50 113.00 110.00 111.05 0.0M
2021-12-15 110.95 115.00 109.55 110.75 0.0M
2021-12-14 102.75 114.00 102.60 109.60 0.0M
2021-12-13 105.05 107.60 102.60 103.05 0.0M
2021-12-10 104.50 108.50 103.50 107.65 0.0M
2021-12-09 105.00 107.00 101.80 106.10 0.0M
2021-12-08 101.30 110.00 101.30 105.10 0.0M
2021-12-07 102.80 102.80 100.40 101.95 0.0M
2021-12-06 102.50 102.50 100.20 101.95 0.0M
2021-12-03 98.65 103.00 98.65 102.25 0.0M
2021-12-02 102.00 102.45 101.00 102.00 0.0M
2021-12-01 101.85 101.85 99.00 101.05 0.0M
2021-11-30 101.05 101.95 98.70 99.10 0.0M
2021-11-29 100.20 102.80 98.05 101.65 0.0M
2021-11-26 103.00 103.00 100.45 101.05 0.0M
2021-11-25 105.90 105.90 101.00 102.40 0.0M
2021-11-24 106.00 107.00 102.15 103.25 0.0M
2021-11-23 100.55 105.80 100.55 102.90 0.0M
2021-11-22 105.10 107.00 100.00 101.90 0.0M
2021-11-18 108.00 109.75 105.30 105.70 0.0M
2021-11-17 109.85 110.85 106.70 107.00 0.0M
2021-11-16 110.00 110.00 106.70 107.70 0.0M
2021-11-15 110.15 111.00 107.00 107.90 0.0M
2021-11-12 111.00 112.90 108.10 110.15 0.0M
2021-11-11 112.00 113.00 111.35 111.45 0.0M
2021-11-10 115.90 115.90 111.70 111.85 0.0M
2021-11-09 113.10 116.50 112.70 113.40 0.0M
2021-11-08 113.10 115.00 112.70 113.60 0.0M
2021-11-04 113.00 113.95 110.40 111.75 0.0M
2021-11-03 113.05 113.05 108.70 110.35 0.0M
2021-11-02 110.95 113.00 109.10 112.70 0.0M
2021-11-01 108.00 112.00 107.00 110.75 0.0M
2021-10-29 108.50 109.70 103.00 108.80 0.0M
2021-10-28 112.25 112.25 105.10 107.75 0.0M
2021-10-27 116.00 120.00 114.00 115.10 0.0M
2021-10-26 115.00 117.65 113.05 114.65 0.0M
2021-10-25 115.00 116.10 108.00 111.90 0.0M
2021-10-22 108.05 119.00 108.05 113.10 0.0M
2021-10-21 115.00 115.00 101.00 108.65 0.0M
2021-10-20 114.20 115.90 112.00 113.30 0.0M
2021-10-19 115.15 117.80 113.55 114.30 0.0M
2021-10-18 118.15 122.65 113.55 115.05 0.0M
2021-10-14 119.80 121.00 117.00 119.00 0.0M
2021-10-13 119.05 120.80 115.00 119.80 0.0M
2021-10-12 125.90 125.90 119.05 119.75 0.0M
2021-10-11 123.50 123.50 119.00 120.90 0.0M
2021-10-08 123.00 125.90 121.00 122.10 0.0M
2021-10-07 120.90 126.95 118.00 121.60 0.0M
2021-10-06 117.75 122.50 115.00 118.20 0.0M
2021-10-05 115.00 118.90 114.50 115.15 0.0M
2021-10-04 114.00 116.65 114.00 115.70 0.0M
2021-10-01 116.00 116.00 114.95 115.25 0.0M
2021-09-30 116.20 123.90 112.00 113.40 0.0M
2021-09-29 115.65 118.00 115.00 117.70 0.0M
2021-09-28 116.00 119.00 114.00 115.75 0.0M
2021-09-27 117.25 119.00 115.00 116.45 0.0M
2021-09-24 116.00 121.00 115.10 118.70 0.0M
2021-09-23 116.00 116.00 114.25 114.70 0.0M
2021-09-22 115.00 116.00 113.00 113.90 0.0M
2021-09-21 116.00 117.00 113.05 115.00 0.0M
2021-09-20 120.00 121.90 116.00 116.50 0.0M
2021-09-17 120.00 120.00 116.05 117.65 0.0M
2021-09-16 120.00 121.00 117.00 117.60 0.0M
2021-09-15 118.10 122.95 118.05 118.50 0.0M
2021-09-14 118.00 120.00 117.30 118.70 0.0M
2021-09-13 121.00 121.00 117.25 119.00 0.0M
2021-09-09 121.10 121.50 118.15 120.05 0.0M
2021-09-08 122.10 126.95 117.00 118.30 0.0M
2021-09-07 126.90 128.00 120.70 122.10 0.0M
2021-09-06 126.00 127.00 123.50 123.95 0.0M
2021-09-03 120.45 127.70 120.45 124.95 0.1M
2021-09-02 117.00 124.00 115.00 123.40 0.0M
2021-09-01 116.25 118.00 114.00 115.70 0.0M
2021-08-31 117.00 119.10 116.00 117.15 0.0M
2021-08-30 118.00 119.80 115.05 117.55 0.0M
2021-08-27 112.00 118.80 110.00 117.05 0.0M
2021-08-26 112.00 113.70 111.25 113.20 0.0M
2021-08-25 113.00 113.00 111.00 111.95 0.0M
2021-08-24 111.90 113.00 109.00 111.30 0.0M
2021-08-23 111.10 113.95 105.00 109.90 0.0M
2021-08-20 110.00 112.00 105.65 110.05 0.0M
2021-08-18 117.00 118.00 113.65 114.05 0.0M
2021-08-17 120.00 120.00 116.00 117.60 0.0M
2021-08-16 122.00 126.00 117.90 119.05 0.0M
2021-08-13 115.90 116.90 110.00 114.25 0.0M
2021-08-12 107.50 116.85 103.00 115.35 0.0M
2021-08-11 108.50 108.50 100.00 104.25 0.0M
2021-08-10 116.00 116.05 107.30 108.35 0.0M
2021-08-09 119.00 119.65 115.00 116.80 0.0M
2021-08-06 118.05 120.00 115.40 115.95 0.0M
2021-08-05 118.00 121.00 116.05 119.00 0.0M
2021-08-04 121.00 122.00 118.00 118.35 0.0M
2021-08-03 122.00 123.00 119.50 121.40 0.0M
2021-08-02 121.00 122.80 117.10 120.40 0.0M
2021-07-30 120.00 120.95 118.05 118.30 0.0M
2021-07-29 122.00 122.95 116.05 118.05 0.0M
2021-07-28 125.50 125.50 115.50 119.05 0.0M
2021-07-27 122.05 130.60 122.00 122.60 0.0M
2021-07-26 122.00 131.80 119.00 125.50 0.0M
2021-07-23 124.00 126.00 120.00 121.10 0.0M
2021-07-22 119.80 126.80 116.25 122.25 0.0M
2021-07-20 118.90 119.80 112.25 116.40 0.0M
2021-07-19 117.00 123.00 115.00 118.90 0.0M
2021-07-16 111.35 115.00 107.05 113.40 0.0M
2021-07-15 113.30 115.00 111.00 111.75 0.0M
2021-07-14 115.00 117.00 111.00 113.45 0.0M
2021-07-13 121.90 124.90 111.10 113.05 0.0M
2021-07-12 106.00 117.05 104.00 111.95 0.0M
2021-07-09 104.00 106.00 102.00 105.05 0.0M
2021-07-08 105.00 105.90 103.00 104.60 0.0M
2021-07-07 107.00 107.00 103.00 104.05 0.0M
2021-07-06 104.50 107.85 102.25 104.25 0.0M
2021-07-05 107.05 107.05 103.80 104.50 0.0M
2021-07-02 105.00 108.00 104.00 105.50 0.0M
2021-07-01 104.50 105.00 102.10 103.75 0.0M
2021-06-30 102.00 104.65 102.00 103.25 0.0M
2021-06-29 101.90 103.00 100.55 101.85 0.0M
2021-06-28 102.30 105.75 101.00 102.25 0.0M
2021-06-25 101.10 106.65 101.00 104.45 0.0M
2021-06-24 102.05 104.65 100.75 103.00 0.0M
2021-06-23 104.95 105.80 101.60 102.75 0.0M
2021-06-22 104.95 105.00 101.00 103.20 0.0M
2021-06-21 104.00 105.00 100.40 103.85 0.0M
2021-06-18 109.95 110.00 102.10 105.10 0.0M
2021-06-17 104.05 110.60 104.05 107.20 0.0M
2021-06-16 99.25 110.00 99.25 107.20 0.0M
2021-06-15 100.80 103.50 99.00 100.25 0.0M
2021-06-14 100.10 103.80 99.10 100.80 0.0M
2021-06-11 104.50 104.95 100.00 101.40 0.0M
2021-06-10 105.00 105.00 102.60 104.30 0.0M
2021-06-09 102.90 105.00 100.05 103.00 0.0M
2021-06-08 100.50 101.95 98.60 99.95 0.0M
2021-06-07 101.00 102.00 99.00 100.55 0.0M
2021-06-04 100.00 103.00 99.00 100.05 0.0M
2021-06-03 103.00 103.00 99.30 99.95 0.0M
2021-06-02 93.05 104.00 93.05 101.20 0.1M
2021-06-01 96.35 99.75 93.50 93.95 0.0M
2021-05-31 102.95 103.00 92.95 96.35 0.0M
2021-05-28 102.80 103.90 99.80 100.35 0.0M
2021-05-27 102.30 104.05 101.25 102.80 0.0M
2021-05-26 105.00 105.00 100.00 100.70 0.0M
2021-05-25 107.00 107.00 101.35 104.20 0.0M
2021-05-24 105.50 108.95 103.00 104.95 0.0M
2021-05-21 109.80 109.80 102.95 104.90 0.0M
2021-05-20 104.00 109.90 104.00 106.65 0.0M
2021-05-19 111.00 114.90 102.35 103.45 0.1M
2021-05-18 133.40 133.40 118.65 127.90 0.1M
2021-05-17 126.00 134.75 126.00 129.55 0.1M
2021-05-14 111.00 123.00 111.00 120.80 0.1M
2021-05-12 113.00 113.00 107.00 108.75 0.0M
2021-05-11 111.00 115.00 110.00 110.65 0.0M
2021-05-10 114.70 115.50 107.20 113.15 0.0M
2021-05-07 103.95 112.40 100.10 110.15 0.0M
2021-05-06 106.00 107.00 100.00 100.30 0.0M
2021-05-05 99.00 108.60 97.05 104.35 0.0M
2021-05-04 102.50 104.20 97.00 98.00 0.0M
2021-05-03 103.00 103.00 98.10 99.60 0.0M
2021-04-30 103.75 106.00 101.10 103.00 0.0M
2021-04-29 100.00 105.00 98.00 103.70 0.0M
2021-04-28 105.55 108.85 99.25 99.70 0.0M
2021-04-27 114.80 118.70 104.05 107.40 0.1M
2021-04-26 96.20 109.00 96.00 109.00 0.1M
2021-04-23 87.00 92.70 85.30 90.85 0.0M
2021-04-22 85.00 87.00 84.15 87.00 0.0M
2021-04-20 84.10 86.50 84.10 86.30 0.0M
2021-04-19 87.55 87.55 84.25 84.55 0.0M
2021-04-16 87.90 87.90 83.55 86.25 0.0M
2021-04-15 86.00 88.00 84.00 86.40 0.0M
2021-04-13 90.40 90.40 84.00 87.60 0.0M
2021-04-12 90.05 91.25 87.65 88.00 0.0M
2021-04-09 93.00 93.75 91.10 91.95 0.0M
2021-04-08 92.00 92.85 91.50 91.80 0.0M
2021-04-07 90.05 92.00 90.05 91.30 0.0M
2021-04-06 92.85 92.85 91.05 92.00 0.0M
2021-04-05 93.95 93.95 88.60 90.00 0.0M
2021-04-01 93.90 94.70 91.80 92.20 0.1M
2021-03-31 91.45 93.80 90.50 91.25 0.0M
2021-03-30 94.05 94.95 91.00 91.20 0.0M
2021-03-26 90.50 94.00 89.70 93.15 0.0M
2021-03-25 91.80 94.00 89.05 91.00 0.0M
2021-03-24 88.00 91.40 88.00 90.80 0.0M
2021-03-23 88.00 88.50 87.15 87.60 0.0M
2021-03-22 89.00 89.95 87.00 87.90 0.0M
2021-03-19 87.05 90.00 87.00 88.55 0.0M
2021-03-18 92.45 92.50 89.50 89.55 0.0M
2021-03-17 91.00 91.00 89.55 89.75 0.0M
2021-03-16 92.50 92.70 89.20 90.60 0.0M
2021-03-15 92.55 94.40 91.35 92.00 0.0M
2021-03-12 92.00 94.15 92.00 93.70 0.0M
2021-03-10 93.90 93.90 90.50 91.80 0.0M
2021-03-09 95.65 95.65 90.75 90.90 0.0M
2021-03-08 94.50 94.95 91.10 91.90 0.0M
2021-03-05 91.95 91.95 90.00 90.40 0.0M
2021-03-04 91.95 91.95 90.00 91.35 0.0M
2021-03-03 91.90 92.50 89.75 90.85 0.0M
2021-03-02 91.50 91.50 88.50 89.00 0.0M
2021-03-01 91.15 93.50 88.25 89.15 0.0M
2021-02-26 91.00 91.50 88.00 89.35 0.0M
2021-02-25 89.95 93.00 89.90 90.40 0.0M
2021-02-24 91.95 91.95 87.60 89.50 0.0M
2021-02-23 95.40 95.40 85.25 91.00 0.0M
2021-02-22 94.00 94.00 90.05 91.00 0.0M
2021-02-19 92.20 94.50 92.00 93.10 0.0M
2021-02-18 91.05 95.00 90.00 92.45 0.0M
2021-02-17 94.25 94.25 92.00 92.90 0.0M
2021-02-16 88.00 96.00 87.95 92.85 0.0M
2021-02-15 91.70 94.45 83.00 86.35 0.1M
2021-02-12 98.30 98.30 93.15 93.65 0.0M
2021-02-11 95.05 98.15 94.50 94.90 0.0M
2021-02-10 97.00 102.95 94.50 96.05 0.0M
2021-02-09 100.20 102.40 94.00 95.00 0.1M
2021-02-08 95.25 98.55 94.90 98.55 0.1M
2021-02-05 83.00 85.00 79.85 82.15 0.0M
2021-02-04 75.40 83.20 75.40 82.15 0.0M
2021-02-03 77.00 80.00 75.15 75.65 0.0M
2021-02-02 75.10 80.75 74.00 75.90 0.0M
2021-02-01 75.35 79.00 74.15 76.10 0.0M
2021-01-29 80.95 80.95 75.35 76.30 0.0M
2021-01-28 74.80 78.00 73.50 77.30 0.0M
2021-01-27 74.85 76.15 73.05 74.50 0.0M
2021-01-25 82.60 82.60 74.60 76.15 0.0M
2021-01-22 78.90 79.75 76.00 77.50 0.0M
2021-01-21 82.80 83.95 78.90 79.15 0.0M
2021-01-20 78.50 84.00 78.40 82.80 0.0M
2021-01-19 81.00 81.00 78.05 80.30 0.0M
2021-01-18 76.95 81.65 75.35 80.60 0.0M
2021-01-15 80.00 83.00 77.05 79.60 0.0M
2021-01-14 77.40 83.00 77.40 80.00 0.0M
2021-01-13 75.15 81.00 75.10 77.15 0.0M
2021-01-12 76.00 78.60 75.70 76.60 0.0M
2021-01-11 79.05 80.50 76.10 77.95 0.0M
2021-01-08 81.00 81.95 77.60 79.55 0.0M
2021-01-07 82.00 82.90 79.50 80.35 0.0M
2021-01-06 84.50 84.50 80.30 81.00 0.0M
2021-01-05 81.00 83.50 80.00 82.40 0.0M
2021-01-04 79.00 82.75 79.00 80.15 0.0M
2021-01-01 83.00 83.05 79.00 81.35 0.0M