Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 61.33
+1.15 (1.91%)
At close: Mar 5, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.43 | 62.00 | 60.42 | 61.33 | 61.33 | 1.91% | 58 |
| Mar 4, 2026 | 61.00 | 61.00 | 60.10 | 60.18 | 60.18 | -2.95% | 553 |
| Mar 2, 2026 | 60.62 | 68.00 | 60.22 | 62.01 | 62.01 | -4.82% | 274 |
| Feb 27, 2026 | 64.70 | 70.62 | 64.70 | 65.15 | 65.15 | 0.70% | 1,844 |
| Feb 26, 2026 | 65.58 | 67.61 | 63.56 | 64.70 | 64.70 | -1.97% | 893 |
| Feb 25, 2026 | 65.70 | 66.00 | 65.69 | 66.00 | 66.00 | 9.63% | 4,633 |
| Feb 24, 2026 | 68.00 | 68.00 | 60.20 | 60.20 | 60.20 | -6.67% | 55 |
| Feb 20, 2026 | 67.80 | 67.80 | 64.50 | 64.50 | 64.50 | 3.38% | 56 |
| Feb 19, 2026 | 68.43 | 69.00 | 61.55 | 62.39 | 62.39 | -6.95% | 814 |
| Feb 18, 2026 | 66.90 | 68.74 | 66.06 | 67.05 | 67.05 | -1.40% | 1,069 |
| Feb 17, 2026 | 68.00 | 70.38 | 68.00 | 68.00 | 68.00 | 2.73% | 75,001 |
| Feb 16, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.14% | 8 |
| Feb 13, 2026 | 67.82 | 69.00 | 66.10 | 66.10 | 66.10 | -1.71% | 1,152 |
| Feb 12, 2026 | 68.25 | 68.25 | 67.25 | 67.25 | 67.25 | 2.67% | 2 |
| Feb 11, 2026 | 68.53 | 68.53 | 65.50 | 65.50 | 65.50 | -0.76% | 1,450 |
| Feb 10, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 1.54% | 366 |
| Feb 9, 2026 | 63.49 | 69.18 | 63.49 | 65.00 | 65.00 | -3.47% | 409 |
| Feb 5, 2026 | 72.82 | 72.82 | 65.51 | 67.34 | 67.34 | 1.26% | 305 |
| Feb 4, 2026 | 63.50 | 66.50 | 63.50 | 66.50 | 66.50 | 0.39% | 421 |
| Feb 3, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3.50% | 1 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.76% | 1 |
| Feb 1, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 5.00% | 1,569 |
| Jan 29, 2026 | 68.42 | 68.99 | 63.27 | 64.00 | 64.00 | -2.74% | 1,059 |
| Jan 28, 2026 | 65.90 | 65.90 | 62.00 | 65.80 | 65.80 | 4.63% | 2,801 |
| Jan 27, 2026 | 60.80 | 62.89 | 60.80 | 62.89 | 62.89 | -1.72% | 377 |
| Jan 23, 2026 | 62.59 | 63.99 | 62.59 | 63.99 | 63.99 | 2.24% | 51 |
| Jan 22, 2026 | 62.39 | 62.59 | 60.75 | 62.59 | 62.59 | 1.95% | 527 |
| Jan 21, 2026 | 63.42 | 64.00 | 61.13 | 61.39 | 61.39 | -4.08% | 768 |
| Jan 20, 2026 | 66.66 | 66.66 | 64.00 | 64.00 | 64.00 | -2.44% | 450 |
| Jan 19, 2026 | 65.65 | 65.75 | 65.60 | 65.60 | 65.60 | -4.71% | 761 |
| Jan 16, 2026 | 67.47 | 69.00 | 67.47 | 68.84 | 68.84 | -0.52% | 186 |
| Jan 14, 2026 | 67.50 | 69.20 | 67.50 | 69.20 | 69.20 | 0.35% | 1,099 |
| Jan 13, 2026 | 68.02 | 68.96 | 67.50 | 68.96 | 68.96 | -1.91% | 85 |
| Jan 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -5.00% | 100 |
| Jan 8, 2026 | 73.99 | 74.00 | 73.56 | 74.00 | 74.00 | 0.68% | 216 |
| Jan 7, 2026 | 73.10 | 80.00 | 73.10 | 73.50 | 73.50 | -3.92% | 352 |
| Jan 6, 2026 | 75.70 | 77.03 | 75.70 | 76.50 | 76.50 | 0.78% | 452 |
| Jan 5, 2026 | 75.90 | 75.91 | 74.80 | 75.91 | 75.91 | 4.99% | 3,544 |
| Jan 2, 2026 | 70.74 | 72.30 | 70.74 | 72.30 | 72.30 | 4.92% | 2,213 |
| Jan 1, 2026 | 72.70 | 72.70 | 68.13 | 68.91 | 68.91 | -1.12% | 380 |
| Dec 31, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 4.99% | 2,415 |
| Dec 30, 2025 | 66.95 | 68.00 | 65.25 | 66.38 | 66.38 | -2.95% | 99 |
| Dec 29, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 3,810 |
| Dec 26, 2025 | 70.05 | 72.00 | 69.71 | 72.00 | 72.00 | 3.29% | 390 |
| Dec 24, 2025 | 68.65 | 71.70 | 68.65 | 69.71 | 69.71 | 0.52% | 196 |
| Dec 23, 2025 | 68.90 | 70.00 | 68.90 | 69.35 | 69.35 | 2.29% | 305 |
| Dec 22, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | 1 |
| Dec 19, 2025 | 67.01 | 69.18 | 66.94 | 67.20 | 67.20 | -1.90% | 977 |
| Dec 18, 2025 | 67.49 | 69.26 | 66.95 | 68.50 | 68.50 | -0.91% | 408 |
| Dec 17, 2025 | 65.88 | 69.13 | 65.88 | 69.13 | 69.13 | 1.86% | 21 |