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
2022-12-30 101.35 107.95 101.35 104.85 0.0M
2022-12-29 101.50 104.00 99.25 104.00 0.0M
2022-12-28 102.60 102.60 102.50 102.50 0.0M
2022-12-27 102.95 104.95 102.50 102.60 0.0M
2022-12-26 102.70 105.00 96.10 102.95 0.0M
2022-12-23 98.00 99.60 95.60 97.70 0.0M
2022-12-22 103.20 106.80 97.30 99.80 0.0M
2022-12-21 108.00 109.50 102.35 103.25 0.0M
2022-12-20 107.00 107.90 105.10 106.25 0.0M
2022-12-19 111.75 112.00 105.15 106.45 0.0M
2022-12-16 108.70 113.95 106.10 108.55 0.0M
2022-12-15 109.85 110.45 108.00 108.10 0.0M
2022-12-14 107.15 111.80 107.15 108.10 0.0M
2022-12-13 110.45 112.00 108.10 110.65 0.0M
2022-12-12 113.45 113.45 108.70 109.45 0.0M
2022-12-09 113.60 114.80 109.30 110.40 0.0M
2022-12-08 111.95 114.00 108.25 113.60 0.0M
2022-12-07 109.65 113.00 108.10 111.00 0.0M
2022-12-06 117.00 117.00 108.85 109.65 0.0M
2022-12-05 105.95 118.50 105.80 115.85 0.1M
2022-12-02 101.75 104.00 99.60 101.90 0.0M
2022-12-01 103.15 105.50 102.00 102.35 0.0M
2022-11-30 106.05 106.05 101.50 102.00 0.0M
2022-11-29 104.90 107.35 100.50 105.90 0.0M
2022-11-28 104.65 104.65 100.55 102.20 0.0M
2022-11-25 103.00 104.00 99.25 102.10 0.0M
2022-11-24 100.15 103.00 100.15 102.80 0.0M
2022-11-23 102.40 102.40 100.00 101.80 0.0M
2022-11-22 106.35 106.35 101.35 102.10 0.0M
2022-11-21 104.90 107.45 104.90 105.45 0.0M
2022-11-18 102.00 110.00 102.00 104.90 0.0M
2022-11-17 106.70 106.70 101.00 101.50 0.0M
2022-11-16 104.00 106.40 100.65 102.80 0.0M
2022-11-15 106.00 107.85 96.70 100.25 0.0M
2022-11-14 114.90 114.90 103.65 106.70 0.0M
2022-11-11 110.15 110.15 104.20 110.15 0.2M
2022-11-10 90.30 91.80 90.10 91.80 0.0M
2022-11-09 91.60 92.10 90.25 91.80 0.0M
2022-11-07 89.00 91.50 89.00 91.30 0.0M
2022-11-04 91.00 92.00 89.00 91.10 0.0M
2022-11-03 91.95 91.95 89.25 89.90 0.0M
2022-11-02 88.60 90.60 88.40 90.20 0.0M
2022-11-01 92.40 92.40 88.50 88.55 0.0M
2022-10-31 90.95 92.80 88.70 89.35 0.0M
2022-10-28 87.75 91.80 87.75 91.50 0.0M
2022-10-27 91.70 91.70 89.60 90.45 0.0M
2022-10-25 93.45 93.45 89.00 89.60 0.0M
2022-10-24 91.50 92.90 87.25 91.20 0.0M
2022-10-21 91.50 91.80 88.10 88.50 0.0M
2022-10-20 92.25 92.25 87.80 88.65 0.0M
2022-10-19 87.10 90.00 87.10 88.80 0.0M
2022-10-18 93.90 93.90 87.75 88.80 0.0M
2022-10-17 91.75 93.65 91.00 93.00 0.0M
2022-10-14 93.95 93.95 88.50 89.80 0.0M
2022-10-13 92.00 92.00 87.05 88.50 0.0M
2022-10-12 90.00 93.60 88.60 89.60 0.0M
2022-10-11 92.90 92.90 89.70 90.00 0.0M
2022-10-10 93.80 93.80 88.25 91.75 0.0M
2022-10-07 94.80 94.80 88.05 88.60 0.0M
2022-10-06 90.25 93.90 90.25 91.20 0.0M
2022-10-04 95.70 95.70 91.70 92.05 0.0M
2022-10-03 96.00 98.05 92.00 92.65 0.0M
2022-09-30 92.45 96.10 90.00 94.45 0.0M
2022-09-29 92.60 92.70 89.05 89.35 0.0M
2022-09-28 89.00 92.55 88.35 89.40 0.0M
2022-09-27 92.90 92.90 88.10 89.60 0.0M
2022-09-26 90.25 90.25 86.70 89.65 0.0M
2022-09-23 93.70 93.70 91.00 93.50 0.0M
2022-09-22 92.80 94.40 90.00 92.95 0.0M
2022-09-21 93.75 93.75 90.10 92.80 0.0M
2022-09-20 94.20 94.20 91.05 92.40 0.0M
2022-09-19 97.00 97.00 88.80 91.45 0.0M
2022-09-16 100.95 103.30 94.10 97.00 0.0M
2022-09-15 91.00 104.00 89.55 98.40 0.0M
2022-09-14 92.70 92.70 89.70 91.15 0.0M
2022-09-13 94.80 94.80 90.70 91.95 0.0M
2022-09-12 92.10 94.90 90.00 91.45 0.0M
2022-09-09 90.25 99.15 90.10 92.60 0.0M
2022-09-08 90.20 92.10 90.00 90.60 0.0M
2022-09-07 96.65 96.65 88.50 92.20 0.0M
2022-09-06 88.30 93.00 88.30 91.50 0.0M
2022-09-05 92.45 92.45 90.00 90.00 0.0M
2022-09-02 91.90 93.00 90.00 90.05 0.0M
2022-09-01 91.00 91.90 89.50 90.00 0.0M
2022-08-30 89.90 90.50 87.85 89.55 0.0M
2022-08-29 90.00 90.00 87.35 89.40 0.0M
2022-08-26 89.80 90.90 87.30 89.85 0.0M
2022-08-25 91.00 91.00 86.05 88.15 0.0M
2022-08-24 87.00 88.00 87.00 87.05 0.0M
2022-08-23 84.55 89.75 84.50 86.45 0.0M
2022-08-22 89.95 89.95 83.80 84.45 0.0M
2022-08-19 91.95 93.00 89.00 91.75 0.0M
2022-08-18 90.00 95.50 89.00 89.20 0.0M
2022-08-17 88.75 95.80 88.75 92.00 0.0M
2022-08-16 86.10 87.80 85.00 87.80 0.0M
2022-08-12 85.40 88.70 85.40 86.15 0.0M
2022-08-11 86.50 89.95 80.00 85.75 0.0M
2022-08-10 95.00 95.00 89.25 89.75 0.0M
2022-08-08 96.50 96.70 92.35 95.00 0.0M
2022-08-05 92.70 97.00 90.00 95.30 0.0M
2022-08-04 91.95 92.00 89.55 90.05 0.0M
2022-08-03 91.95 91.95 91.70 91.75 0.0M
2022-08-02 87.15 92.70 87.15 92.00 0.0M
2022-08-01 88.75 90.00 86.50 89.00 0.0M
2022-07-29 88.85 88.90 87.05 88.35 0.0M
2022-07-28 89.00 89.00 86.30 86.50 0.0M
2022-07-27 87.70 88.90 86.55 88.90 0.0M
2022-07-26 95.00 95.00 77.70 86.35 0.0M
2022-07-25 91.05 95.00 89.00 94.00 0.0M
2022-07-22 90.50 92.75 89.35 90.95 0.0M
2022-07-21 94.45 94.45 89.40 90.50 0.0M
2022-07-20 87.25 93.00 87.25 91.95 0.0M
2022-07-19 90.90 92.00 86.75 91.75 0.0M
2022-07-18 89.75 91.00 86.40 90.05 0.0M
2022-07-15 87.25 90.00 86.10 87.35 0.0M
2022-07-14 90.00 90.00 85.50 86.55 0.0M
2022-07-13 91.00 91.00 87.05 89.20 0.0M
2022-07-12 85.25 89.40 85.25 88.55 0.0M
2022-07-11 83.80 89.85 83.50 85.55 0.0M
2022-07-08 82.00 84.50 82.00 82.50 0.0M
2022-07-07 83.80 83.80 80.85 80.85 0.0M
2022-07-06 80.25 83.65 78.50 79.70 0.0M
2022-07-05 82.80 82.80 79.60 82.50 0.0M
2022-07-04 78.50 82.25 78.50 81.25 0.0M
2022-07-01 77.95 84.80 77.95 80.00 0.0M
2022-06-30 80.00 83.55 78.40 79.50 0.0M
2022-06-29 80.25 80.90 79.60 79.60 0.0M
2022-06-28 84.75 84.75 80.00 81.00 0.0M
2022-06-27 81.50 83.00 79.20 81.00 0.0M
2022-06-24 78.20 81.75 78.20 81.00 0.0M
2022-06-23 82.55 82.55 77.40 79.90 0.0M
2022-06-22 80.05 81.00 76.40 76.50 0.0M
2022-06-21 80.80 84.65 80.80 81.05 0.0M
2022-06-20 85.75 85.75 79.10 79.20 0.0M
2022-06-17 84.25 85.90 78.60 80.25 0.0M
2022-06-16 84.00 86.00 84.00 84.20 0.0M
2022-06-15 87.90 88.00 83.10 85.00 0.0M
2022-06-14 84.25 88.00 83.00 83.20 0.0M
2022-06-13 85.00 85.00 82.15 84.90 0.0M
2022-06-10 87.65 89.50 85.00 85.10 0.0M
2022-06-09 86.00 88.70 86.00 87.65 0.0M
2022-06-08 89.00 89.00 85.00 85.80 0.0M
2022-06-07 90.00 91.00 83.75 84.95 0.0M
2022-06-06 87.50 91.00 87.00 89.20 0.0M
2022-06-03 89.00 89.10 85.00 87.15 0.0M
2022-06-02 85.40 90.20 85.40 89.00 0.0M
2022-06-01 91.70 91.70 87.30 87.45 0.0M
2022-05-31 90.00 90.00 85.60 88.55 0.0M
2022-05-30 86.35 93.00 84.00 85.65 0.0M
2022-05-27 92.75 92.75 86.00 86.50 0.0M
2022-05-26 92.70 92.70 82.20 85.50 0.0M
2022-05-25 93.00 93.00 85.00 89.90 0.0M
2022-05-24 91.70 91.70 87.00 87.20 0.0M
2022-05-23 87.95 91.75 86.00 87.80 0.0M
2022-05-20 93.80 93.80 89.00 89.50 0.0M
2022-05-19 92.10 92.90 88.10 88.15 0.0M
2022-05-18 93.90 94.00 90.15 93.10 0.0M
2022-05-17 90.00 92.20 89.40 91.00 0.0M
2022-05-16 94.50 94.50 87.20 90.00 0.0M
2022-05-13 87.45 93.60 87.45 88.20 0.0M
2022-05-12 94.80 96.90 87.00 87.40 0.0M
2022-05-11 91.00 93.95 90.00 90.00 0.0M
2022-05-10 91.55 96.85 90.05 93.05 0.0M
2022-05-09 93.50 94.00 90.35 92.75 0.0M
2022-05-06 92.00 94.40 90.90 91.95 0.0M
2022-05-05 91.00 93.00 91.00 92.00 0.0M
2022-05-04 94.00 96.00 88.90 92.90 0.0M
2022-05-02 95.00 95.00 90.00 91.25 0.0M
2022-04-29 97.95 97.95 90.00 92.75 0.0M
2022-04-28 93.25 96.00 93.00 93.25 0.0M
2022-04-27 94.20 96.85 93.05 95.00 0.0M
2022-04-26 95.90 98.90 94.55 95.55 0.0M
2022-04-25 97.15 97.85 94.25 94.70 0.0M
2022-04-22 97.20 97.90 95.20 96.80 0.0M
2022-04-21 101.00 101.00 97.00 97.30 0.0M
2022-04-20 100.00 100.00 98.15 98.90 0.0M
2022-04-19 101.00 101.00 97.85 99.00 0.0M
2022-04-18 95.75 101.00 95.70 99.90 0.0M
2022-04-13 94.15 99.05 94.15 95.60 0.0M
2022-04-12 101.00 101.00 93.00 96.00 0.0M
2022-04-11 96.90 102.80 95.50 99.15 0.0M
2022-04-08 96.80 96.80 93.65 94.10 0.0M
2022-04-07 94.05 95.80 93.00 93.00 0.0M
2022-04-06 93.85 97.00 93.00 94.15 0.0M
2022-04-05 94.25 94.25 92.50 93.85 0.0M
2022-04-04 92.95 94.25 91.10 93.95 0.0M
2022-04-01 92.40 93.00 90.10 92.85 0.0M
2022-03-31 89.80 99.00 87.10 88.75 0.0M
2022-03-30 92.70 92.70 87.30 88.00 0.0M
2022-03-29 92.00 92.00 88.70 89.40 0.0M
2022-03-28 93.00 95.00 90.00 90.90 0.0M
2022-03-25 94.05 95.95 93.10 93.35 0.0M
2022-03-24 95.20 98.80 93.00 95.55 0.0M
2022-03-23 99.00 99.90 97.10 98.95 0.0M
2022-03-22 97.00 100.00 96.10 99.00 0.0M
2022-03-21 100.00 100.60 98.15 98.25 0.0M
2022-03-17 103.80 103.95 96.55 100.00 0.0M
2022-03-16 98.00 101.00 98.00 100.80 0.0M
2022-03-15 96.00 109.95 80.00 98.90 0.0M
2022-03-14 101.00 102.00 95.50 96.50 0.0M
2022-03-11 99.90 101.00 96.00 99.35 0.0M
2022-03-10 96.50 99.00 96.10 97.85 0.0M
2022-03-09 96.90 99.70 95.20 97.00 0.0M
2022-03-08 97.80 98.85 92.10 95.70 0.0M
2022-03-07 100.00 100.00 94.00 96.00 0.0M
2022-03-04 96.00 107.95 95.00 100.00 0.0M
2022-03-03 95.00 96.00 94.05 95.90 0.0M
2022-03-02 91.90 94.80 91.90 92.55 0.0M
2022-02-28 91.00 94.00 88.05 91.95 0.0M
2022-02-25 99.00 99.00 92.00 94.00 0.0M
2022-02-24 95.00 95.00 92.00 92.05 0.0M
2022-02-23 97.00 98.00 96.00 96.15 0.0M
2022-02-22 95.00 95.95 86.20 95.75 0.0M
2022-02-21 97.65 97.65 94.05 96.80 0.0M
2022-02-18 97.00 99.00 95.00 97.70 0.0M
2022-02-17 98.95 100.70 97.05 99.85 0.0M
2022-02-16 99.00 100.80 96.00 97.05 0.0M
2022-02-15 99.40 99.95 96.25 96.95 0.0M
2022-02-14 88.60 100.00 88.60 99.40 0.0M
2022-02-11 99.00 100.00 98.05 99.90 0.0M
2022-02-10 101.10 106.75 99.15 99.65 0.0M
2022-02-09 104.00 104.00 100.10 101.10 0.0M
2022-02-08 100.70 104.00 100.00 100.30 0.0M
2022-02-07 104.90 104.90 100.30 101.60 0.0M
2022-02-04 104.00 104.25 102.00 102.40 0.0M
2022-02-03 103.40 106.90 103.00 104.70 0.0M
2022-02-02 104.00 104.90 102.00 103.50 0.0M
2022-02-01 107.00 107.00 100.00 103.00 0.0M
2022-01-31 115.00 116.85 113.00 116.80 0.0M
2022-01-28 114.00 116.00 111.10 113.95 0.0M
2022-01-27 111.00 113.40 110.00 113.00 0.0M
2022-01-25 109.00 112.00 109.00 111.75 0.0M
2022-01-24 115.90 115.90 108.25 109.00 0.0M
2022-01-21 116.00 116.90 115.00 115.35 0.0M
2022-01-20 116.35 119.90 115.10 117.00 0.0M
2022-01-19 113.60 120.90 113.60 116.90 0.0M
2022-01-18 115.90 118.00 113.15 114.65 0.0M
2022-01-17 114.00 119.90 112.00 118.40 0.0M
2022-01-14 113.00 117.10 112.90 116.05 0.0M
2022-01-13 114.00 114.00 112.00 112.90 0.0M
2022-01-12 111.80 113.75 107.00 113.20 0.0M
2022-01-11 114.80 116.00 106.75 108.00 0.0M
2022-01-10 107.55 115.90 107.55 113.15 0.0M
2022-01-07 110.35 113.00 107.50 108.55 0.0M
2022-01-06 109.85 114.90 107.00 110.25 0.0M
2022-01-05 109.80 110.00 107.20 109.85 0.0M
2022-01-04 108.95 109.80 108.00 109.00 0.0M
2022-01-03 106.00 107.60 104.10 107.45 0.0M