Price Data Selection & Download
Shilchar Technologies Share Price All Time Records & Statistics (Nov 2025 - Jul 2026)
165 daily OHLCV records on NSE from Nov. 2025 to July 2026. For live price, key ratios and fundamentals, see SHILCTECH share price screener.
Share Price All Time High
₹5399.00
April 28, 2026
NSE Exchange
Share Price All Time Low
₹2852.50
January 27, 2026
NSE Exchange
Highest Volume Trading Day
346,673
May 06, 2026 • ₹4173.00
NSE Exchange
Share Price History Data (Nov 2025 - Jul 2026)
SHILCTECH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4104.80 | ₹4316.90 | ₹4096.30 | ₹4267.70 | 35,241 |
| 2026-07-23 | ₹4151.00 | ₹4288.90 | ₹4099.20 | ₹4122.00 | 24,784 |
| 2026-07-22 | ₹4377.00 | ₹4390.30 | ₹4110.00 | ₹4164.00 | 27,466 |
| 2026-07-21 | ₹4488.50 | ₹4512.90 | ₹4365.70 | ₹4377.90 | 11,762 |
| 2026-07-20 | ₹4413.90 | ₹4517.80 | ₹4352.10 | ₹4488.50 | 17,343 |
| 2026-07-17 | ₹4475.80 | ₹4515.90 | ₹4387.70 | ₹4413.90 | 9,211 |
| 2026-07-16 | ₹4499.20 | ₹4549.00 | ₹4460.00 | ₹4475.80 | 10,632 |
| 2026-07-15 | ₹4403.60 | ₹4516.70 | ₹4388.10 | ₹4499.20 | 10,460 |
| 2026-07-14 | ₹4480.00 | ₹4493.80 | ₹4383.70 | ₹4403.60 | 9,982 |
| 2026-07-13 | ₹4472.00 | ₹4564.70 | ₹4452.90 | ₹4494.60 | 16,469 |
| 2026-07-10 | ₹4460.00 | ₹4515.00 | ₹4400.20 | ₹4484.30 | 13,875 |
| 2026-07-09 | ₹4250.00 | ₹4536.10 | ₹4250.00 | ₹4453.40 | 40,775 |
| 2026-07-08 | ₹4300.80 | ₹4382.00 | ₹4205.00 | ₹4247.00 | 15,871 |
| 2026-07-07 | ₹4391.00 | ₹4435.50 | ₹4270.20 | ₹4298.50 | 21,048 |
| 2026-07-06 | ₹4390.00 | ₹4463.60 | ₹4350.00 | ₹4391.00 | 17,122 |
| 2026-07-03 | ₹4464.40 | ₹4557.50 | ₹4345.20 | ₹4389.30 | 22,434 |
| 2026-07-02 | ₹4549.90 | ₹4581.10 | ₹4465.10 | ₹4498.40 | 14,994 |
| 2026-07-01 | ₹4630.00 | ₹4678.00 | ₹4510.00 | ₹4531.60 | 20,739 |
| 2026-06-30 | ₹4464.30 | ₹4631.70 | ₹4464.30 | ₹4571.80 | 20,550 |
| 2026-06-29 | ₹4472.00 | ₹4500.00 | ₹4377.10 | ₹4464.30 | 22,451 |
| 2026-06-25 | ₹4589.40 | ₹4633.20 | ₹4501.10 | ₹4516.80 | 19,301 |
| 2026-06-24 | ₹4525.00 | ₹4689.60 | ₹4510.00 | ₹4589.40 | 27,295 |
| 2026-06-23 | ₹4605.00 | ₹4730.00 | ₹4462.80 | ₹4559.00 | 40,480 |
| 2026-06-22 | ₹4726.40 | ₹4737.50 | ₹4562.70 | ₹4596.70 | 31,806 |
| 2026-06-19 | ₹4453.00 | ₹4779.90 | ₹4448.50 | ₹4711.90 | 81,622 |
| 2026-06-18 | ₹4374.90 | ₹4474.80 | ₹4334.30 | ₹4453.90 | 32,968 |
| 2026-06-17 | ₹4160.00 | ₹4478.90 | ₹4155.30 | ₹4402.60 | 80,107 |
| 2026-06-16 | ₹4188.00 | ₹4200.00 | ₹4125.50 | ₹4170.70 | 15,984 |
| 2026-06-15 | ₹4140.20 | ₹4170.00 | ₹4062.10 | ₹4144.40 | 26,428 |
| 2026-06-12 | ₹3884.00 | ₹4094.90 | ₹3799.00 | ₹4034.60 | 41,236 |
| 2026-06-11 | ₹3811.80 | ₹3899.80 | ₹3769.60 | ₹3822.90 | 22,870 |
| 2026-06-10 | ₹3819.30 | ₹3895.00 | ₹3800.00 | ₹3821.80 | 22,348 |
| 2026-06-09 | ₹4010.00 | ₹4038.90 | ₹3802.00 | ₹3820.00 | 42,092 |
| 2026-06-08 | ₹4000.00 | ₹4048.90 | ₹3940.00 | ₹3965.60 | 15,435 |
| 2026-06-05 | ₹4142.00 | ₹4154.80 | ₹4015.00 | ₹4069.00 | 15,290 |
| 2026-06-04 | ₹4057.70 | ₹4180.00 | ₹4027.30 | ₹4133.40 | 25,186 |
| 2026-06-03 | ₹4097.00 | ₹4111.00 | ₹4010.00 | ₹4057.70 | 12,707 |
| 2026-06-02 | ₹4000.10 | ₹4075.00 | ₹3979.60 | ₹4057.20 | 16,200 |
| 2026-06-01 | ₹4092.10 | ₹4120.00 | ₹3970.00 | ₹4036.60 | 28,078 |
| 2026-05-29 | ₹4112.50 | ₹4112.50 | ₹4010.50 | ₹4015.00 | 20,979 |
| 2026-05-27 | ₹3995.50 | ₹4100.00 | ₹3963.00 | ₹4081.00 | 22,330 |
| 2026-05-26 | ₹4082.00 | ₹4127.00 | ₹3981.00 | ₹3995.50 | 30,338 |
| 2026-05-25 | ₹4100.00 | ₹4172.00 | ₹4024.00 | ₹4082.00 | 23,690 |
| 2026-05-22 | ₹4103.00 | ₹4168.00 | ₹4058.00 | ₹4072.50 | 19,865 |
| 2026-05-21 | ₹4180.00 | ₹4216.00 | ₹4111.00 | ₹4143.50 | 19,317 |
| 2026-05-20 | ₹4044.50 | ₹4167.50 | ₹3971.00 | ₹4119.00 | 27,343 |
| 2026-05-19 | ₹4092.00 | ₹4104.50 | ₹3997.50 | ₹4044.50 | 18,654 |
| 2026-05-18 | ₹3952.00 | ₹3988.50 | ₹3862.50 | ₹3949.50 | 26,575 |
| 2026-05-15 | ₹4080.50 | ₹4191.00 | ₹3983.00 | ₹4009.50 | 38,866 |
| 2026-05-14 | ₹4232.00 | ₹4232.00 | ₹4025.00 | ₹4067.00 | 30,184 |
| 2026-05-13 | ₹4175.00 | ₹4242.00 | ₹4150.00 | ₹4179.00 | 25,914 |
| 2026-05-12 | ₹4319.50 | ₹4358.50 | ₹4175.50 | ₹4182.00 | 30,555 |
| 2026-05-11 | ₹4260.00 | ₹4355.00 | ₹4235.00 | ₹4319.50 | 38,970 |
| 2026-05-08 | ₹4389.50 | ₹4460.00 | ₹4255.00 | ₹4315.00 | 61,654 |
| 2026-05-07 | ₹4184.50 | ₹4415.00 | ₹4158.00 | ₹4389.50 | 109,472 |
| 2026-05-06 | ₹4328.00 | ₹4400.00 | ₹4067.50 | ₹4173.00 | 346,673 |
| 2026-05-05 | ₹5167.50 | ₹5329.50 | ₹4714.50 | ₹4814.50 | 84,052 |
| 2026-05-04 | ₹5225.50 | ₹5248.00 | ₹5040.00 | ₹5129.50 | 33,048 |
| 2026-04-30 | ₹5074.90 | ₹5200.00 | ₹4952.00 | ₹5160.60 | 33,496 |
| 2026-04-29 | ₹5272.40 | ₹5290.00 | ₹5039.00 | ₹5057.90 | 27,363 |
| 2026-04-28 | ₹5330.00 | ₹5399.00 | ₹5150.00 | ₹5222.10 | 28,497 |
| 2026-04-27 | ₹5079.90 | ₹5331.00 | ₹5066.40 | ₹5311.60 | 47,599 |
| 2026-04-24 | ₹5335.00 | ₹5370.00 | ₹4945.50 | ₹5016.30 | 57,406 |
| 2026-04-23 | ₹5142.90 | ₹5350.00 | ₹5142.90 | ₹5307.80 | 41,567 |
| 2026-04-22 | ₹4958.80 | ₹5249.90 | ₹4951.00 | ₹5142.90 | 51,700 |
| 2026-04-21 | ₹4991.10 | ₹5186.00 | ₹4940.00 | ₹4966.80 | 37,312 |
| 2026-04-20 | ₹4717.40 | ₹5174.40 | ₹4653.10 | ₹4983.30 | 83,098 |
| 2026-04-17 | ₹4824.90 | ₹4831.80 | ₹4661.10 | ₹4717.40 | 31,095 |
| 2026-04-16 | ₹4800.00 | ₹4884.90 | ₹4751.00 | ₹4774.30 | 38,623 |
| 2026-04-15 | ₹4710.00 | ₹4819.00 | ₹4640.00 | ₹4788.40 | 44,300 |
| 2026-04-13 | ₹4482.70 | ₹4688.00 | ₹4400.00 | ₹4620.20 | 55,013 |
| 2026-04-10 | ₹4450.00 | ₹4620.00 | ₹4449.00 | ₹4574.00 | 48,061 |
| 2026-04-09 | ₹4287.40 | ₹4445.00 | ₹4220.00 | ₹4408.60 | 43,565 |
| 2026-04-08 | ₹4289.70 | ₹4297.60 | ₹4175.60 | ₹4287.40 | 33,666 |
| 2026-04-07 | ₹4066.00 | ₹4153.20 | ₹3975.10 | ₹4095.80 | 28,876 |
| 2026-04-06 | ₹3970.00 | ₹4099.00 | ₹3848.60 | ₹4081.00 | 27,642 |
| 2026-04-02 | ₹3870.10 | ₹3998.00 | ₹3752.70 | ₹3974.60 | 27,142 |
| 2026-04-01 | ₹3692.00 | ₹3998.30 | ₹3638.00 | ₹3917.90 | 55,237 |
| 2026-03-30 | ₹3591.00 | ₹3660.00 | ₹3500.00 | ₹3553.30 | 45,915 |
| 2026-03-27 | ₹3797.50 | ₹3829.80 | ₹3591.00 | ₹3618.20 | 42,281 |
| 2026-03-25 | ₹3839.50 | ₹3872.60 | ₹3780.70 | ₹3797.60 | 37,282 |
| 2026-03-24 | ₹3899.80 | ₹3911.90 | ₹3730.00 | ₹3768.00 | 32,458 |
| 2026-03-23 | ₹3956.10 | ₹3956.10 | ₹3731.00 | ₹3772.80 | 28,116 |
| 2026-03-20 | ₹3900.00 | ₹4080.00 | ₹3900.00 | ₹3977.30 | 25,952 |
| 2026-03-19 | ₹3951.00 | ₹4028.80 | ₹3858.40 | ₹3892.40 | 27,291 |
| 2026-03-18 | ₹3995.00 | ₹4081.30 | ₹3935.10 | ₹4012.80 | 31,015 |
| 2026-03-17 | ₹3775.10 | ₹4025.00 | ₹3756.20 | ₹3963.80 | 54,923 |
| 2026-03-16 | ₹3769.80 | ₹3785.00 | ₹3602.40 | ₹3747.00 | 57,307 |
| 2026-03-13 | ₹3761.60 | ₹3839.00 | ₹3650.00 | ₹3727.40 | 32,469 |
| 2026-03-12 | ₹3828.20 | ₹3890.00 | ₹3739.90 | ₹3830.40 | 23,945 |
| 2026-03-11 | ₹3840.00 | ₹3997.90 | ₹3811.00 | ₹3856.80 | 30,382 |
| 2026-03-10 | ₹3775.00 | ₹3869.90 | ₹3720.00 | ₹3848.40 | 29,244 |
| 2026-03-09 | ₹3725.00 | ₹3750.00 | ₹3636.60 | ₹3675.10 | 25,475 |
| 2026-03-06 | ₹3850.00 | ₹3925.80 | ₹3769.00 | ₹3802.90 | 17,325 |
| 2026-03-05 | ₹3761.80 | ₹3866.90 | ₹3721.00 | ₹3851.40 | 33,194 |
| 2026-03-04 | ₹3899.90 | ₹3924.20 | ₹3684.00 | ₹3718.10 | 54,520 |
| 2026-03-02 | ₹3822.50 | ₹4089.00 | ₹3764.60 | ₹3981.70 | 51,909 |
| 2026-02-27 | ₹3880.00 | ₹4117.90 | ₹3821.10 | ₹4035.00 | 44,643 |
| 2026-02-26 | ₹3771.40 | ₹3947.40 | ₹3771.40 | ₹3874.70 | 31,691 |
| 2026-02-25 | ₹3840.00 | ₹3840.00 | ₹3689.40 | ₹3765.40 | 19,014 |
| 2026-02-24 | ₹3841.00 | ₹3868.00 | ₹3671.60 | ₹3765.10 | 18,580 |
| 2026-02-23 | ₹3923.50 | ₹4092.00 | ₹3821.60 | ₹3840.00 | 32,362 |
| 2026-02-20 | ₹3896.40 | ₹3949.90 | ₹3860.00 | ₹3895.10 | 9,882 |
| 2026-02-19 | ₹4054.00 | ₹4075.00 | ₹3860.10 | ₹3896.40 | 16,575 |
| 2026-02-18 | ₹3911.40 | ₹4100.00 | ₹3900.00 | ₹4054.00 | 25,595 |
| 2026-02-17 | ₹3810.50 | ₹3962.90 | ₹3767.10 | ₹3911.40 | 15,439 |
| 2026-02-16 | ₹3818.90 | ₹3917.80 | ₹3758.70 | ₹3810.50 | 12,815 |
| 2026-02-13 | ₹3903.00 | ₹3949.70 | ₹3802.70 | ₹3821.70 | 14,631 |
| 2026-02-12 | ₹4089.00 | ₹4089.00 | ₹3881.10 | ₹3928.30 | 13,882 |
| 2026-02-11 | ₹4131.00 | ₹4139.00 | ₹3990.00 | ₹4024.80 | 20,297 |
| 2026-02-10 | ₹4109.80 | ₹4188.50 | ₹4031.00 | ₹4125.10 | 74,637 |
| 2026-02-09 | ₹3839.10 | ₹4136.80 | ₹3839.10 | ₹4073.40 | 44,560 |
| 2026-02-06 | ₹3900.00 | ₹3937.20 | ₹3793.20 | ₹3820.00 | 25,780 |
| 2026-02-05 | ₹4080.00 | ₹4080.00 | ₹3910.00 | ₹3929.30 | 28,896 |
| 2026-02-04 | ₹3977.50 | ₹4097.10 | ₹3868.10 | ₹4062.20 | 83,033 |
| 2026-02-03 | ₹3842.00 | ₹4010.00 | ₹3760.00 | ₹3977.40 | 144,782 |
| 2026-02-02 | ₹3169.80 | ₹3600.00 | ₹3110.00 | ₹3549.20 | 311,485 |
| 2026-02-01 | ₹3258.30 | ₹3318.90 | ₹3105.00 | ₹3176.10 | 76,330 |
| 2026-01-30 | ₹3552.10 | ₹3627.50 | ₹3320.50 | ₹3376.10 | 59,375 |
| 2026-01-29 | ₹3374.50 | ₹3700.00 | ₹3195.10 | ₹3595.80 | 78,241 |
| 2026-01-28 | ₹2928.60 | ₹3497.30 | ₹2928.60 | ₹3434.40 | 164,842 |
| 2026-01-27 | ₹2960.00 | ₹2978.70 | ₹2852.50 | ₹2923.40 | 26,537 |
| 2026-01-23 | ₹3005.00 | ₹3061.00 | ₹2940.00 | ₹2958.20 | 17,760 |
| 2026-01-22 | ₹3038.00 | ₹3144.00 | ₹3010.00 | ₹3041.60 | 21,905 |
| 2026-01-21 | ₹2990.00 | ₹3064.20 | ₹2890.00 | ₹2984.50 | 39,945 |
| 2026-01-20 | ₹3160.00 | ₹3160.00 | ₹2990.00 | ₹3004.90 | 37,015 |
| 2026-01-19 | ₹3238.80 | ₹3239.00 | ₹3150.00 | ₹3167.60 | 19,310 |
| 2026-01-16 | ₹3325.00 | ₹3336.90 | ₹3210.20 | ₹3238.80 | 28,987 |
| 2026-01-14 | ₹3284.80 | ₹3415.90 | ₹3221.00 | ₹3336.90 | 53,875 |
| 2026-01-13 | ₹3237.00 | ₹3419.30 | ₹3170.60 | ₹3199.40 | 73,845 |
| 2026-01-12 | ₹3376.90 | ₹3400.00 | ₹3141.00 | ₹3156.50 | 54,530 |
| 2026-01-09 | ₹3701.00 | ₹3751.00 | ₹3360.00 | ₹3393.90 | 84,377 |
| 2026-01-08 | ₹3790.00 | ₹3821.10 | ₹3650.00 | ₹3701.00 | 9,800 |
| 2026-01-07 | ₹3779.90 | ₹3825.00 | ₹3734.90 | ₹3785.70 | 23,798 |
| 2026-01-06 | ₹3825.00 | ₹3826.20 | ₹3730.00 | ₹3752.10 | 9,489 |
| 2026-01-05 | ₹3872.00 | ₹3892.60 | ₹3791.00 | ₹3804.40 | 10,363 |
| 2026-01-02 | ₹3811.30 | ₹3875.00 | ₹3811.30 | ₹3837.50 | 6,581 |
| 2026-01-01 | ₹3832.30 | ₹3884.80 | ₹3820.60 | ₹3830.30 | 3,579 |
Shilchar Technologies Share Price Performance Analysis (Nov 2025 - Jul 2026)
SHILCTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.42%
₹3830.30 → ₹4267.70
Year to Date
Price Volatility
12.08%
Low Volatility
Year to Date
Average Daily Volume
39,134
Year to Date Average
NSE Exchange
Shilchar Technologies Share Price History – Frequently Asked Questions
Common questions about SHILCTECH historical data and records. Browse SHILCTECH income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Shilchar Technologies (SHILCTECH)?
The all-time high share price of Shilchar Technologies was ₹5399.0 recorded on April 28, 2026 on the NSE exchange.
What is the all-time low share price of Shilchar Technologies (SHILCTECH)?
The all-time low share price of Shilchar Technologies was ₹2852.5 recorded on January 27, 2026 on the NSE exchange.
How can I download SHILCTECH historical share price data?
You can download Shilchar Technologies 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 SHILCTECH shares?
The highest trading volume day for Shilchar Technologies was 346,673 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹4173.0.