Shalby share price history

NSE: SHALBYBSE: 540797Healthcare ServicesSmall Cap

Shalby Limited · Face value ₹10 · Listed Dec 2017 · Issue price ₹248

₹122.71₹4.03 (3.40%)BSE ₹123.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹118.68.

28 Oct: open ₹118.68, high ₹124.80, low ₹117.01

52-week range of traded prices to 28 Oct 2026

₹110.61Low, 23 Oct 2026₹252.05High, 4 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹1,325 Cr1,220th largest listed
P/E: 33.71
P/B: 1.32
Dividend yield: Nonein the last 12 months
ROE: 3.9%
ROCE: 4.6%
Debt to equity: 0.54
Volume, NSE: 60,90454.8% delivered

Shalby share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Shalby's share price is on record from 15 Dec 2017, when it closed at ₹239.60, to 28 Oct 2026. Its highest close was ₹323.05 on 19 Dec 2023 and its lowest ₹42.55 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	122.71	−39.8%	202.96	113.39	204.93	207.00	110.61	2,25,84,758
2025	203.93	−11.2%	266.83	180.06	230.98	274.70	177.25	7,56,19,700
2024	229.65	−24.1%	320.70	210.59	303.90	339.50	204.05	6,06,59,276
2023	302.60	+100.7%	323.05	116.05	152.00	329.60	115.00	11,45,72,207
2022	150.75	+7.0%	155.15	96.00	141.20	157.20	94.95	3,43,76,050
2021	140.95	+29.7%	210.75	98.40	109.35	214.40	96.10	12,80,16,642
2020	108.65	+17.2%	116.30	42.55	94.75	121.70	40.10	9,27,09,816
2019	92.70	−36.5%	147.05	77.90	144.75	149.05	75.25	1,15,12,865
2018	146.05	−32.1%	266.75	132.60	217.00	274.40	130.05	4,67,00,659
2017	215.25	–	239.60	213.75	239.70	254.80	209.90	1,60,67,987

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 15 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	122.71	−11.5%	137.53	138.00	110.61	15,24,419
Sep 2026	138.65	−10.7%	153.55	156.18	131.81	26,56,558
Aug 2026	155.27	−3.7%	161.90	168.99	151.25	14,53,204
Jul 2026	161.30	−8.2%	175.72	176.88	159.59	13,10,513
Jun 2026	175.72	+4.1%	168.81	182.27	162.03	22,33,581
May 2026	168.81	+5.1%	161.00	180.70	152.41	17,55,910
Apr 2026	160.66	+26.7%	133.40	169.90	129.69	20,91,971
Mar 2026	126.80	−18.1%	151.00	154.00	125.82	39,64,243
Feb 2026	154.83	−7.9%	168.15	182.70	151.00	33,35,016
Jan 2026	168.15	−17.5%	204.93	207.00	160.40	22,59,343
Dec 2025	203.93	−2.4%	209.98	211.68	186.75	30,85,445
Nov 2025	208.93	−13.4%	241.25	252.05	206.35	25,06,763
Oct 2025	241.30	−8.8%	266.45	273.00	235.35	50,30,018
Sep 2025	264.52	+36.3%	196.00	274.70	191.75	3,95,36,699
Aug 2025	194.08	−7.4%	210.00	214.50	188.30	26,52,238
Jul 2025	209.64	+12.9%	186.60	216.99	181.11	84,21,413
Jun 2025	185.61	−1.0%	186.00	190.49	177.25	33,56,680
May 2025	187.50	−1.1%	190.62	205.80	177.45	22,04,494
Apr 2025	189.67	−3.8%	198.98	213.99	182.91	23,29,242
Mar 2025	197.07	+3.9%	189.00	216.00	180.35	32,97,523
Feb 2025	189.61	−14.7%	223.03	224.70	185.35	15,13,899
Jan 2025	222.37	−3.2%	230.98	240.14	202.22	16,85,286
Dec 2024	229.65	+3.1%	222.73	251.01	219.95	36,46,244
Nov 2024	222.73	−5.7%	238.80	240.39	204.05	37,71,080
Oct 2024	236.20	−15.7%	280.00	282.50	231.60	30,55,485
Sep 2024	280.25	+3.1%	271.50	297.90	268.45	35,45,886
Aug 2024	271.80	−3.9%	284.25	294.95	248.75	36,37,842
Jul 2024	282.80	+6.0%	268.15	325.00	267.40	1,46,90,209
Jun 2024	266.80	+3.3%	261.95	291.95	227.10	32,06,832
May 2024	258.20	−6.9%	278.70	284.95	255.00	32,89,116
Apr 2024	277.30	+16.0%	240.25	294.00	240.00	51,54,989
Mar 2024	239.10	−11.2%	269.30	275.85	210.35	54,45,421
Feb 2024	269.30	−12.5%	310.20	332.00	260.80	55,07,685
Jan 2024	307.75	+1.7%	303.90	339.50	287.15	57,08,487
Dec 2023	302.60	−1.3%	308.00	329.60	286.60	82,43,921
Nov 2023	306.55	+7.2%	286.20	327.35	277.60	1,61,15,352
Oct 2023	285.90	+20.2%	238.00	292.85	229.00	1,79,78,488
Sep 2023	237.85	−2.3%	243.80	261.65	225.80	1,23,75,456
Aug 2023	243.40	+23.4%	197.45	247.30	185.10	1,98,38,739
Jul 2023	197.30	+16.5%	170.15	202.00	169.35	1,34,45,079
Jun 2023	169.35	+23.8%	137.50	181.00	136.55	97,63,191
May 2023	136.80	−5.2%	143.70	152.50	135.00	32,45,434
Apr 2023	144.35	+7.6%	134.20	152.10	134.20	19,94,096
Mar 2023	134.20	+8.9%	123.25	137.45	115.00	34,38,936
Feb 2023	123.25	−17.1%	149.00	151.90	123.00	21,09,282
Jan 2023	148.60	−1.4%	152.00	168.00	141.35	60,24,233
Dec 2022	150.75	+0.8%	151.40	157.20	128.20	38,00,410
Nov 2022	149.60	+8.0%	139.25	156.00	136.75	27,19,193
Oct 2022	138.55	+6.3%	131.05	152.75	128.55	43,21,914
Sep 2022	130.35	+4.1%	124.75	147.80	124.25	41,70,859
Aug 2022	125.20	+9.0%	114.70	131.45	112.50	16,08,908
Jul 2022	114.85	+12.8%	102.75	119.00	100.95	9,99,899
Jun 2022	101.80	−8.6%	111.75	122.00	94.95	13,50,347
May 2022	111.40	−11.1%	125.20	127.95	100.20	20,49,332
Apr 2022	125.25	+7.1%	117.00	138.70	117.00	25,99,230
Mar 2022	117.00	−5.5%	123.75	132.90	112.85	33,35,045
Feb 2022	123.75	−12.5%	144.00	148.00	112.40	29,42,431
Jan 2022	141.50	+0.4%	141.20	154.70	134.20	44,78,482
Dec 2021	140.95	+2.9%	138.85	146.50	125.00	37,08,006
Nov 2021	136.95	−7.2%	149.00	159.90	135.30	46,89,823
Oct 2021	147.50	−16.0%	175.70	181.25	145.00	46,32,992
Sep 2021	175.50	−10.4%	195.85	211.20	175.00	53,21,743
Aug 2021	195.85	+1.1%	195.50	214.40	177.00	1,40,43,868
Jul 2021	193.75	+7.4%	181.50	211.45	175.20	1,59,07,163
Jun 2021	180.35	+5.9%	172.00	184.70	153.10	1,00,58,583
May 2021	170.25	+39.2%	122.30	180.90	122.30	2,97,79,861
Apr 2021	122.30	+21.3%	101.30	128.40	101.20	1,38,25,629
Mar 2021	100.80	−5.3%	107.05	114.60	96.10	42,24,431
Feb 2021	106.45	−1.6%	108.70	120.00	103.00	33,88,260
Jan 2021	108.20	−0.4%	109.35	134.60	104.60	1,84,36,283
Dec 2020	108.65	+3.2%	105.50	121.70	93.95	1,82,04,379
Nov 2020	105.25	+16.1%	91.00	116.65	89.05	1,03,77,867
Oct 2020	90.65	+3.4%	88.70	108.80	83.35	1,59,89,210
Sep 2020	87.70	+6.7%	80.00	90.65	72.00	47,71,086
Aug 2020	82.20	+12.4%	74.45	98.80	71.80	63,60,631
Jul 2020	73.15	+6.0%	69.45	84.30	68.80	63,98,914
Jun 2020	69.00	+9.9%	64.55	78.50	62.90	78,95,316
May 2020	62.80	−10.3%	67.80	76.90	58.55	49,43,202
Apr 2020	70.05	+51.8%	46.25	75.00	42.80	52,01,201
Mar 2020	46.15	−43.0%	83.20	84.50	40.10	24,38,723
Feb 2020	80.90	−24.7%	107.00	116.20	77.70	21,89,538
Jan 2020	107.50	+16.0%	94.75	120.80	85.25	79,39,749
Dec 2019	92.70	−15.5%	106.50	109.00	92.15	12,14,668
Nov 2019	109.65	+3.4%	104.20	123.00	94.50	24,73,175
Oct 2019	106.05	+22.1%	89.85	112.00	81.45	6,71,002
Sep 2019	86.85	+8.4%	81.95	97.80	78.00	7,37,802
Aug 2019	80.15	−8.7%	86.50	89.45	75.25	8,03,744
Jul 2019	87.80	−21.3%	111.50	112.50	79.10	24,15,149
Jun 2019	111.50	−9.6%	124.85	126.80	108.00	5,01,278
May 2019	123.40	−5.5%	131.80	133.90	123.00	4,15,710
Apr 2019	130.55	+1.0%	130.00	148.10	129.00	6,55,633
Mar 2019	129.30	−3.9%	136.50	147.65	126.65	9,50,361
Feb 2019	134.55	+0.4%	134.90	138.75	127.65	3,09,011
Jan 2019	134.05	−8.2%	144.75	149.05	132.65	3,65,332
Dec 2018	146.05	−7.1%	151.10	158.30	135.80	5,57,734
Nov 2018	157.15	+3.3%	153.25	165.50	150.65	4,90,579
Oct 2018	152.15	+14.7%	130.50	161.00	130.05	9,12,954
Sep 2018	132.60	−16.3%	158.45	177.70	130.55	15,60,065
Aug 2018	158.45	+6.6%	149.20	171.40	138.10	31,99,288
Jul 2018	148.60	−11.7%	168.20	170.45	144.00	13,38,307
Jun 2018	168.25	−8.2%	183.10	186.80	160.80	16,09,599
May 2018	183.25	−16.6%	219.10	222.40	182.60	19,13,618
Apr 2018	219.75	+6.2%	208.15	232.00	207.50	35,93,954
Mar 2018	206.90	−5.8%	219.00	229.70	190.00	51,13,096
Feb 2018	219.75	−7.1%	237.00	244.90	219.00	43,70,995
Jan 2018	236.45	+9.8%	217.00	274.40	217.00	2,20,40,470
Dec 2017	215.25	–	239.70	254.80	209.90	1,60,67,987

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	118.68	124.80	117.01	122.71	121.15	60,904	54.8%
27 Oct 2026	114.32	120.18	114.32	118.68	118.33	38,452	53.8%
26 Oct 2026	114.50	116.56	112.00	115.29	114.50	87,159	63.4%
23 Oct 2026	115.90	116.00	110.61	113.39	112.88	1,03,861	55.3%
22 Oct 2026	120.58	122.98	114.20	115.19	116.38	2,43,009	65.6%
21 Oct 2026	127.98	128.00	120.00	120.58	123.48	1,67,255	64.4%
19 Oct 2026	128.95	129.80	126.00	126.32	127.35	62,336	69.0%
16 Oct 2026	132.50	133.10	128.40	128.95	129.88	1,34,761	67.7%
15 Oct 2026	133.51	133.51	130.16	131.40	131.89	38,102	56.6%
14 Oct 2026	132.32	134.28	132.15	133.51	133.09	23,691	49.4%
13 Oct 2026	132.64	133.07	129.00	132.32	131.56	42,496	46.4%
12 Oct 2026	131.60	134.64	131.01	132.83	132.72	45,155	49.5%
9 Oct 2026	131.00	132.89	129.90	131.84	131.09	51,038	42.3%
8 Oct 2026	134.62	134.62	130.02	130.42	131.78	87,980	44.1%
7 Oct 2026	136.30	136.95	134.15	134.62	135.34	37,417	49.7%
6 Oct 2026	134.00	137.10	133.61	136.51	135.81	50,727	46.4%
5 Oct 2026	133.00	135.49	132.51	134.01	134.06	36,205	50.5%
1 Oct 2026	137.53	138.00	129.41	133.55	132.51	2,13,871	52.9%
30 Sep 2026	142.00	145.88	135.00	138.65	138.25	2,63,673	61.4%
29 Sep 2026	143.73	144.40	141.00	142.01	142.80	57,757	45.5%
28 Sep 2026	146.50	146.99	142.15	143.25	144.15	66,372	55.6%
25 Sep 2026	143.00	148.80	143.00	147.12	146.57	1,06,923	41.3%

Prices in ₹ per share as traded, not adjusted.