Price Data Selection & Download
Shaily Engineering Plastics Share Price All Time Records & Statistics (Apr 2022 - Sep 2026)
1095 daily OHLCV records on NSE from April 2022 to Sept. 2026. Review Shaily Engineering Plastics P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2022 - Sep 2026)
SHAILY daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3119.50 | ₹3209.70 | ₹3107.30 | ₹3149.80 | 156,212 |
| 2026-09-17 | ₹3080.00 | ₹3155.00 | ₹3080.00 | ₹3107.20 | 78,725 |
| 2026-09-16 | ₹3180.00 | ₹3180.00 | ₹3040.00 | ₹3097.30 | 129,716 |
| 2026-09-15 | ₹3300.70 | ₹3326.50 | ₹3152.00 | ₹3181.80 | 108,535 |
| 2026-09-11 | ₹3351.80 | ₹3366.10 | ₹3222.10 | ₹3279.50 | 192,834 |
| 2026-09-10 | ₹3450.00 | ₹3466.30 | ₹3360.10 | ₹3383.20 | 102,807 |
| 2026-09-09 | ₹3410.00 | ₹3487.70 | ₹3391.60 | ₹3455.00 | 243,432 |
| 2026-09-08 | ₹3347.00 | ₹3419.90 | ₹3308.10 | ₹3407.80 | 108,977 |
| 2026-09-07 | ₹3262.60 | ₹3394.00 | ₹3252.60 | ₹3348.70 | 174,319 |
| 2026-09-04 | ₹3265.00 | ₹3310.00 | ₹3240.00 | ₹3278.30 | 77,257 |
| 2026-09-03 | ₹3199.00 | ₹3278.60 | ₹3162.80 | ₹3267.10 | 114,452 |
| 2026-09-02 | ₹3220.10 | ₹3287.50 | ₹3147.00 | ₹3172.50 | 151,078 |
| 2026-09-01 | ₹3244.00 | ₹3285.00 | ₹3186.00 | ₹3266.30 | 180,382 |
| 2026-08-31 | ₹3252.80 | ₹3349.00 | ₹3216.00 | ₹3272.30 | 197,794 |
| 2026-08-28 | ₹3302.30 | ₹3310.00 | ₹3244.00 | ₹3270.40 | 88,738 |
| 2026-08-27 | ₹3235.00 | ₹3333.00 | ₹3222.90 | ₹3289.00 | 114,517 |
| 2026-08-26 | ₹3228.90 | ₹3272.40 | ₹3213.30 | ₹3238.30 | 64,155 |
| 2026-08-25 | ₹3268.00 | ₹3289.20 | ₹3182.50 | ₹3227.60 | 140,549 |
| 2026-08-24 | ₹3325.60 | ₹3391.80 | ₹3251.00 | ₹3268.80 | 101,926 |
| 2026-08-21 | ₹3348.90 | ₹3385.10 | ₹3301.00 | ₹3321.00 | 108,398 |
| 2026-08-20 | ₹3384.30 | ₹3406.30 | ₹3330.10 | ₹3350.00 | 68,817 |
| 2026-08-19 | ₹3370.00 | ₹3390.00 | ₹3299.40 | ₹3367.20 | 119,984 |
| 2026-08-18 | ₹3395.00 | ₹3450.00 | ₹3350.00 | ₹3373.70 | 67,126 |
| 2026-08-17 | ₹3365.00 | ₹3433.20 | ₹3358.60 | ₹3396.30 | 69,651 |
| 2026-08-14 | ₹3407.00 | ₹3441.10 | ₹3340.00 | ₹3365.00 | 62,751 |
| 2026-08-13 | ₹3434.00 | ₹3474.00 | ₹3380.00 | ₹3406.90 | 94,358 |
| 2026-08-12 | ₹3457.90 | ₹3496.30 | ₹3402.50 | ₹3434.00 | 151,320 |
| 2026-08-11 | ₹3356.90 | ₹3615.20 | ₹3337.40 | ₹3457.90 | 712,478 |
| 2026-08-10 | ₹3131.80 | ₹3384.80 | ₹3131.80 | ₹3367.40 | 408,713 |
| 2026-08-07 | ₹3335.00 | ₹3347.00 | ₹3140.90 | ₹3162.30 | 268,206 |
| 2026-08-06 | ₹3170.10 | ₹3434.00 | ₹3166.50 | ₹3366.30 | 644,898 |
| 2026-08-05 | ₹3075.90 | ₹3195.00 | ₹3075.90 | ₹3176.20 | 245,017 |
| 2026-08-04 | ₹3053.90 | ₹3122.00 | ₹3041.20 | ₹3075.70 | 194,597 |
| 2026-08-03 | ₹3065.00 | ₹3096.60 | ₹3034.80 | ₹3056.00 | 104,738 |
| 2026-07-31 | ₹3029.10 | ₹3099.00 | ₹3028.20 | ₹3061.40 | 140,744 |
| 2026-07-30 | ₹3016.40 | ₹3050.90 | ₹2985.50 | ₹3029.10 | 94,943 |
| 2026-07-29 | ₹3052.00 | ₹3077.70 | ₹2993.00 | ₹3044.20 | 133,296 |
| 2026-07-28 | ₹3049.90 | ₹3069.10 | ₹2975.10 | ₹3051.80 | 191,372 |
| 2026-07-27 | ₹2976.40 | ₹3064.00 | ₹2957.70 | ₹3049.70 | 187,201 |
| 2026-07-24 | ₹2956.10 | ₹2982.60 | ₹2902.00 | ₹2969.70 | 189,552 |
| 2026-07-23 | ₹2884.50 | ₹3040.00 | ₹2878.00 | ₹2952.90 | 466,449 |
| 2026-07-22 | ₹2845.60 | ₹2899.50 | ₹2811.00 | ₹2884.50 | 118,881 |
| 2026-07-21 | ₹2857.80 | ₹2910.00 | ₹2833.00 | ₹2845.20 | 179,421 |
| 2026-07-20 | ₹2735.00 | ₹2884.60 | ₹2735.00 | ₹2857.80 | 225,587 |
| 2026-07-17 | ₹2703.00 | ₹2799.10 | ₹2690.80 | ₹2760.60 | 175,676 |
| 2026-07-16 | ₹2697.00 | ₹2731.80 | ₹2666.30 | ₹2712.80 | 199,577 |
| 2026-07-15 | ₹2715.00 | ₹2748.50 | ₹2680.00 | ₹2693.50 | 62,082 |
| 2026-07-14 | ₹2735.10 | ₹2752.40 | ₹2690.00 | ₹2709.40 | 148,481 |
| 2026-07-13 | ₹2756.00 | ₹2779.90 | ₹2714.40 | ₹2754.10 | 123,388 |
| 2026-07-10 | ₹2734.40 | ₹2785.40 | ₹2647.70 | ₹2767.40 | 270,735 |
| 2026-07-09 | ₹2818.00 | ₹2887.60 | ₹2627.90 | ₹2715.40 | 701,993 |
| 2026-07-08 | ₹2783.20 | ₹2889.00 | ₹2765.10 | ₹2793.90 | 325,694 |
| 2026-07-07 | ₹2869.00 | ₹2905.00 | ₹2776.00 | ₹2797.50 | 268,782 |
| 2026-07-06 | ₹2901.70 | ₹2935.90 | ₹2849.80 | ₹2875.30 | 162,518 |
| 2026-07-03 | ₹2939.50 | ₹2943.10 | ₹2820.20 | ₹2901.60 | 282,937 |
| 2026-07-02 | ₹2872.00 | ₹2952.00 | ₹2863.60 | ₹2940.40 | 203,240 |
| 2026-07-01 | ₹2909.30 | ₹2939.90 | ₹2835.00 | ₹2869.20 | 173,507 |
| 2026-06-30 | ₹2900.00 | ₹2956.00 | ₹2882.10 | ₹2895.50 | 139,478 |
| 2026-06-29 | ₹2849.70 | ₹2932.00 | ₹2822.60 | ₹2896.90 | 247,178 |
| 2026-06-25 | ₹2860.00 | ₹2918.00 | ₹2820.10 | ₹2849.70 | 193,411 |
| 2026-06-24 | ₹2797.10 | ₹2839.90 | ₹2775.00 | ₹2813.00 | 112,024 |
| 2026-06-23 | ₹2752.00 | ₹2849.90 | ₹2750.00 | ₹2802.50 | 216,765 |
| 2026-06-22 | ₹2815.00 | ₹2829.50 | ₹2751.00 | ₹2764.80 | 172,480 |
| 2026-06-19 | ₹2749.00 | ₹2820.00 | ₹2702.10 | ₹2803.80 | 469,300 |
| 2026-06-18 | ₹2908.80 | ₹2929.30 | ₹2630.80 | ₹2731.80 | 3,313,308 |
| 2026-06-17 | ₹2950.00 | ₹2959.60 | ₹2857.00 | ₹2883.30 | 132,167 |
| 2026-06-16 | ₹2954.30 | ₹3017.70 | ₹2876.10 | ₹2920.70 | 205,343 |
| 2026-06-15 | ₹3049.80 | ₹3049.80 | ₹2892.00 | ₹2948.10 | 209,648 |
| 2026-06-12 | ₹2979.00 | ₹3007.90 | ₹2890.30 | ₹2972.00 | 268,134 |
| 2026-06-11 | ₹3000.00 | ₹3058.20 | ₹2896.90 | ₹2939.30 | 239,997 |
| 2026-06-10 | ₹3169.00 | ₹3233.90 | ₹2982.00 | ₹3018.20 | 202,117 |
| 2026-06-09 | ₹3100.00 | ₹3159.00 | ₹3048.10 | ₹3132.60 | 151,432 |
| 2026-06-08 | ₹3055.10 | ₹3100.00 | ₹3010.30 | ₹3079.10 | 143,864 |
| 2026-06-05 | ₹3117.10 | ₹3149.90 | ₹3018.50 | ₹3062.90 | 227,359 |
| 2026-06-04 | ₹3100.00 | ₹3184.00 | ₹3050.00 | ₹3067.40 | 262,426 |
| 2026-06-03 | ₹3023.00 | ₹3186.90 | ₹3007.40 | ₹3070.70 | 224,422 |
| 2026-06-02 | ₹3127.60 | ₹3144.00 | ₹2970.00 | ₹3038.00 | 418,046 |
| 2026-06-01 | ₹3004.90 | ₹3198.00 | ₹2925.60 | ₹3144.80 | 708,178 |
| 2026-05-29 | ₹2689.10 | ₹3019.90 | ₹2686.30 | ₹2989.50 | 985,323 |
| 2026-05-27 | ₹2701.00 | ₹2726.30 | ₹2650.40 | ₹2661.20 | 91,610 |
| 2026-05-26 | ₹2751.00 | ₹2774.20 | ₹2665.10 | ₹2689.30 | 158,206 |
| 2026-05-25 | ₹2737.10 | ₹2771.00 | ₹2662.60 | ₹2751.00 | 202,824 |
| 2026-05-22 | ₹2760.00 | ₹2825.00 | ₹2680.00 | ₹2695.20 | 230,705 |
| 2026-05-21 | ₹2750.00 | ₹2795.00 | ₹2665.00 | ₹2752.50 | 284,516 |
| 2026-05-20 | ₹2403.00 | ₹2828.30 | ₹2376.00 | ₹2733.80 | 982,376 |
| 2026-05-19 | ₹2701.00 | ₹2763.40 | ₹2601.10 | ₹2636.80 | 185,520 |
| 2026-05-18 | ₹2750.00 | ₹2783.80 | ₹2609.00 | ₹2691.10 | 268,910 |
| 2026-05-15 | ₹2828.80 | ₹2830.00 | ₹2659.30 | ₹2768.30 | 245,571 |
| 2026-05-14 | ₹2736.00 | ₹2836.90 | ₹2736.00 | ₹2793.50 | 230,673 |
| 2026-05-13 | ₹2695.00 | ₹2751.30 | ₹2665.00 | ₹2744.00 | 156,540 |
| 2026-05-12 | ₹2701.90 | ₹2780.00 | ₹2650.10 | ₹2693.60 | 323,130 |
| 2026-05-11 | ₹2690.00 | ₹2750.00 | ₹2503.40 | ₹2700.10 | 357,120 |
| 2026-05-08 | ₹2665.00 | ₹2720.00 | ₹2621.30 | ₹2679.20 | 208,686 |
| 2026-05-07 | ₹2669.00 | ₹2699.00 | ₹2629.70 | ₹2673.80 | 159,583 |
| 2026-05-06 | ₹2612.90 | ₹2650.00 | ₹2590.00 | ₹2631.20 | 213,286 |
| 2026-05-05 | ₹2597.80 | ₹2611.00 | ₹2534.60 | ₹2603.10 | 172,778 |
| 2026-05-04 | ₹2520.10 | ₹2625.00 | ₹2462.60 | ₹2579.00 | 296,642 |
| 2026-04-30 | ₹2490.00 | ₹2585.00 | ₹2479.00 | ₹2532.60 | 396,458 |
| 2026-04-29 | ₹2587.00 | ₹2587.00 | ₹2375.00 | ₹2527.60 | 632,156 |
| 2026-04-28 | ₹2424.00 | ₹2523.60 | ₹2386.00 | ₹2489.40 | 499,996 |
| 2026-04-27 | ₹2457.40 | ₹2477.40 | ₹2344.00 | ₹2422.60 | 839,853 |
| 2026-04-24 | ₹2210.10 | ₹2564.00 | ₹2147.10 | ₹2503.10 | 3,379,703 |
| 2026-04-23 | ₹1932.90 | ₹2214.00 | ₹1922.00 | ₹2186.20 | 1,748,223 |
| 2026-04-22 | ₹1854.20 | ₹1976.00 | ₹1844.10 | ₹1938.90 | 529,379 |
| 2026-04-21 | ₹1863.80 | ₹1870.00 | ₹1832.00 | ₹1840.60 | 186,397 |
| 2026-04-20 | ₹1885.00 | ₹1896.40 | ₹1835.00 | ₹1845.70 | 186,730 |
| 2026-04-17 | ₹1917.00 | ₹1919.80 | ₹1850.00 | ₹1885.00 | 479,292 |
| 2026-04-16 | ₹1922.00 | ₹1927.90 | ₹1861.10 | ₹1901.10 | 588,328 |
| 2026-04-15 | ₹1979.90 | ₹2003.60 | ₹1770.90 | ₹1882.50 | 1,515,115 |
| 2026-04-13 | ₹1926.00 | ₹1987.90 | ₹1906.20 | ₹1942.30 | 223,238 |
| 2026-04-10 | ₹1995.00 | ₹2025.00 | ₹1922.00 | ₹1950.50 | 422,233 |
| 2026-04-09 | ₹2003.80 | ₹2020.00 | ₹1946.00 | ₹1995.00 | 443,385 |
| 2026-04-08 | ₹2200.00 | ₹2220.00 | ₹1950.00 | ₹2003.90 | 1,196,470 |
| 2026-04-07 | ₹2101.00 | ₹2101.00 | ₹2044.60 | ₹2092.50 | 155,190 |
| 2026-04-06 | ₹2078.80 | ₹2139.00 | ₹2020.10 | ₹2112.50 | 224,979 |
| 2026-04-02 | ₹2070.00 | ₹2100.00 | ₹2001.80 | ₹2083.30 | 165,542 |
| 2026-04-01 | ₹2186.50 | ₹2221.00 | ₹2082.10 | ₹2094.20 | 304,981 |
| 2026-03-30 | ₹2124.30 | ₹2138.90 | ₹2065.00 | ₹2084.40 | 186,951 |
| 2026-03-27 | ₹2256.50 | ₹2283.60 | ₹2140.00 | ₹2156.60 | 286,799 |
| 2026-03-25 | ₹2350.00 | ₹2426.50 | ₹2251.10 | ₹2267.40 | 440,564 |
| 2026-03-24 | ₹2296.70 | ₹2366.10 | ₹2226.30 | ₹2328.30 | 324,406 |
| 2026-03-23 | ₹2350.00 | ₹2350.00 | ₹2182.20 | ₹2209.60 | 442,919 |
| 2026-03-20 | ₹2333.20 | ₹2505.10 | ₹2325.00 | ₹2399.00 | 1,878,101 |
| 2026-03-19 | ₹2271.80 | ₹2387.60 | ₹2270.00 | ₹2294.20 | 579,450 |
| 2026-03-18 | ₹2291.80 | ₹2383.00 | ₹2219.80 | ₹2351.30 | 1,501,129 |
| 2026-03-17 | ₹1910.00 | ₹2298.10 | ₹1909.10 | ₹2279.90 | 2,043,355 |
| 2026-03-16 | ₹1912.20 | ₹1934.00 | ₹1876.40 | ₹1915.10 | 322,799 |
| 2026-03-13 | ₹1933.00 | ₹1989.80 | ₹1906.10 | ₹1938.80 | 657,957 |
| 2026-03-12 | ₹1887.60 | ₹1931.00 | ₹1858.20 | ₹1911.40 | 1,043,037 |
| 2026-03-11 | ₹1895.80 | ₹1939.90 | ₹1876.80 | ₹1908.50 | 157,131 |
| 2026-03-10 | ₹1892.40 | ₹1902.70 | ₹1851.00 | ₹1886.00 | 174,121 |
| 2026-03-09 | ₹1860.00 | ₹1875.90 | ₹1800.00 | ₹1837.80 | 146,623 |
| 2026-03-06 | ₹1882.60 | ₹1946.70 | ₹1872.50 | ₹1913.60 | 84,104 |
| 2026-03-05 | ₹1875.00 | ₹1920.70 | ₹1868.00 | ₹1882.60 | 164,541 |
| 2026-03-04 | ₹1932.90 | ₹1953.90 | ₹1840.00 | ₹1861.80 | 175,762 |
| 2026-03-02 | ₹1831.00 | ₹1991.80 | ₹1806.00 | ₹1947.80 | 157,300 |
| 2026-02-27 | ₹1981.00 | ₹1989.00 | ₹1933.60 | ₹1950.10 | 126,341 |
| 2026-02-26 | ₹2028.50 | ₹2028.70 | ₹1978.50 | ₹1990.20 | 535,785 |
| 2026-02-25 | ₹1950.00 | ₹1979.00 | ₹1923.00 | ₹1941.50 | 150,307 |
| 2026-02-24 | ₹2012.00 | ₹2012.00 | ₹1916.40 | ₹1945.50 | 148,941 |
| 2026-02-23 | ₹2051.90 | ₹2075.00 | ₹1985.60 | ₹2010.60 | 226,432 |
| 2026-02-20 | ₹2061.00 | ₹2066.10 | ₹1993.90 | ₹2021.90 | 137,312 |
| 2026-02-19 | ₹2105.90 | ₹2119.60 | ₹2052.00 | ₹2061.30 | 105,067 |
| 2026-02-18 | ₹2055.00 | ₹2136.00 | ₹2051.00 | ₹2097.20 | 255,544 |
| 2026-02-17 | ₹2029.00 | ₹2094.80 | ₹2007.00 | ₹2055.40 | 106,532 |
| 2026-02-16 | ₹2013.80 | ₹2043.00 | ₹1976.70 | ₹2023.60 | 123,582 |
| 2026-02-13 | ₹2100.00 | ₹2107.00 | ₹1931.00 | ₹2003.70 | 608,463 |
| 2026-02-12 | ₹2245.10 | ₹2248.60 | ₹2146.00 | ₹2163.80 | 188,672 |
| 2026-02-11 | ₹2228.50 | ₹2287.80 | ₹2211.80 | ₹2245.20 | 215,158 |
| 2026-02-10 | ₹2258.00 | ₹2274.50 | ₹2177.60 | ₹2211.80 | 243,095 |
| 2026-02-09 | ₹2016.00 | ₹2249.90 | ₹2000.00 | ₹2228.00 | 340,328 |
| 2026-02-06 | ₹2035.00 | ₹2041.20 | ₹1964.10 | ₹2010.10 | 102,667 |
| 2026-02-05 | ₹2071.50 | ₹2075.00 | ₹1992.00 | ₹2037.30 | 84,323 |
| 2026-02-04 | ₹1947.00 | ₹2119.00 | ₹1930.10 | ₹2061.30 | 405,946 |
| 2026-02-03 | ₹1989.00 | ₹2040.30 | ₹1923.90 | ₹1957.70 | 253,347 |
| 2026-02-02 | ₹1935.00 | ₹1935.00 | ₹1858.00 | ₹1871.80 | 175,116 |
| 2026-02-01 | ₹1907.20 | ₹1968.60 | ₹1891.00 | ₹1939.60 | 74,190 |
| 2026-01-30 | ₹1810.00 | ₹1935.60 | ₹1784.00 | ₹1913.70 | 349,407 |
| 2026-01-29 | ₹1836.00 | ₹1857.00 | ₹1806.20 | ₹1821.60 | 214,553 |
| 2026-01-28 | ₹1831.00 | ₹1867.10 | ₹1807.00 | ₹1836.00 | 190,475 |
| 2026-01-27 | ₹1880.90 | ₹1919.90 | ₹1832.20 | ₹1840.90 | 230,340 |
| 2026-01-23 | ₹1995.00 | ₹1995.00 | ₹1870.00 | ₹1890.30 | 284,675 |
| 2026-01-22 | ₹1950.90 | ₹2012.50 | ₹1950.90 | ₹1984.50 | 93,347 |
| 2026-01-21 | ₹1964.30 | ₹2042.00 | ₹1915.10 | ₹1941.30 | 393,799 |
| 2026-01-20 | ₹2121.60 | ₹2127.00 | ₹2025.60 | ₹2035.60 | 104,529 |
| 2026-01-19 | ₹2156.80 | ₹2173.70 | ₹2115.50 | ₹2121.80 | 71,529 |
| 2026-01-16 | ₹2132.70 | ₹2200.00 | ₹2112.00 | ₹2156.80 | 170,236 |
| 2026-01-14 | ₹2170.90 | ₹2177.90 | ₹2105.60 | ₹2132.80 | 232,986 |
| 2026-01-13 | ₹2183.70 | ₹2213.20 | ₹2155.00 | ₹2171.00 | 87,395 |
| 2026-01-12 | ₹2236.00 | ₹2236.00 | ₹2160.60 | ₹2183.60 | 102,791 |
| 2026-01-09 | ₹2242.00 | ₹2273.10 | ₹2209.00 | ₹2223.80 | 235,267 |
| 2026-01-08 | ₹2271.10 | ₹2272.00 | ₹2228.90 | ₹2251.50 | 92,892 |
| 2026-01-07 | ₹2269.80 | ₹2290.00 | ₹2259.20 | ₹2272.70 | 71,401 |
| 2026-01-06 | ₹2313.80 | ₹2323.00 | ₹2237.70 | ₹2272.20 | 177,993 |
| 2026-01-05 | ₹2246.60 | ₹2323.00 | ₹2201.00 | ₹2309.20 | 312,293 |
| 2026-01-02 | ₹2230.70 | ₹2256.40 | ₹2221.60 | ₹2239.90 | 146,286 |
| 2026-01-01 | ₹2320.00 | ₹2344.50 | ₹2220.00 | ₹2226.20 | 233,065 |
Shaily Engineering Plastics Share Price Performance Analysis (Apr 2022 - Sep 2026)
SHAILY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Shaily Engineering Plastics Share Price History – Frequently Asked Questions
Common questions about SHAILY historical data and records. For live price, key ratios and fundamentals, see SHAILY stock price BSE.
What is the all-time high share price of Shaily Engineering Plastics (SHAILY)?
The all-time high share price of Shaily Engineering Plastics was ₹3615.2 recorded on August 11, 2026 on the NSE exchange.
What is the all-time low share price of Shaily Engineering Plastics (SHAILY)?
The all-time low share price of Shaily Engineering Plastics was ₹191.0 recorded on March 20, 2023 on the NSE exchange.
How can I download SHAILY historical share price data?
You can download Shaily Engineering Plastics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHAILY shares?
The highest trading volume day for Shaily Engineering Plastics was 3,379,703 shares traded on April 24, 2026 on the NSE exchange, with share price at ₹2503.1.