Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 69.82
-1.38 (-1.94%)
At close: Dec 5, 2025
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.39 | 70.06 | 68.73 | 69.82 | 69.82 | -1.94% | 5,032 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | 1.64% | 8 |
| Dec 3, 2025 | 71.50 | 72.86 | 70.00 | 70.05 | 70.05 | -2.41% | 250 |
| Dec 2, 2025 | 72.92 | 74.21 | 71.47 | 71.78 | 71.78 | -1.67% | 901 |
| Dec 1, 2025 | 72.49 | 74.26 | 72.39 | 73.00 | 73.00 | 3.21% | 2,863 |
| Nov 28, 2025 | 73.97 | 73.97 | 70.52 | 70.73 | 70.73 | -4.42% | 673 |
| Nov 27, 2025 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | -3.96% | 771 |
| Nov 26, 2025 | 78.31 | 79.16 | 77.05 | 77.05 | 77.05 | -0.99% | 601 |
| Nov 25, 2025 | 77.51 | 77.82 | 75.86 | 77.82 | 77.82 | 1.06% | 213 |
| Nov 24, 2025 | 80.00 | 81.69 | 77.00 | 77.00 | 77.00 | -4.87% | 1,022 |
| Nov 21, 2025 | 78.00 | 81.61 | 77.69 | 80.94 | 80.94 | 3.38% | 3,997 |
| Nov 20, 2025 | 79.50 | 79.50 | 76.96 | 78.29 | 78.29 | 2.10% | 1,765 |
| Nov 19, 2025 | 72.76 | 76.68 | 72.76 | 76.68 | 76.68 | 5.00% | 2,741 |
| Nov 18, 2025 | 72.00 | 75.62 | 72.00 | 73.03 | 73.03 | -3.59% | 350 |
| Nov 17, 2025 | 74.49 | 76.30 | 74.49 | 75.75 | 75.75 | 0.17% | 65 |
| Nov 14, 2025 | 80.35 | 80.35 | 75.62 | 75.62 | 75.62 | -4.34% | 499 |
| Nov 13, 2025 | 78.86 | 79.05 | 76.36 | 79.05 | 79.05 | 2.45% | 756 |
| Nov 12, 2025 | 77.81 | 81.10 | 77.13 | 77.16 | 77.16 | -2.32% | 4,683 |
| Nov 11, 2025 | 78.86 | 80.86 | 78.42 | 78.99 | 78.99 | 0.05% | 3,586 |
| Nov 10, 2025 | 79.91 | 81.26 | 77.97 | 78.95 | 78.95 | -1.69% | 11,648 |
| Nov 7, 2025 | 78.86 | 81.70 | 75.75 | 80.31 | 80.31 | 3.21% | 8,121 |
| Nov 6, 2025 | 80.70 | 82.22 | 77.42 | 77.81 | 77.81 | -3.25% | 261 |
| Nov 4, 2025 | 75.70 | 80.49 | 75.70 | 80.42 | 80.42 | 4.90% | 20,939 |
| Nov 3, 2025 | 74.84 | 78.85 | 74.35 | 76.66 | 76.66 | 1.93% | 9,182 |
| Oct 31, 2025 | 74.61 | 76.60 | 72.55 | 75.21 | 75.21 | 1.28% | 7,454 |
| Oct 30, 2025 | 70.80 | 75.79 | 70.80 | 74.26 | 74.26 | -0.11% | 84 |
| Oct 29, 2025 | 74.30 | 74.34 | 71.76 | 74.34 | 74.34 | 5.00% | 3,661 |
| Oct 28, 2025 | 68.97 | 72.99 | 68.97 | 70.80 | 70.80 | 1.74% | 6,088 |
| Oct 27, 2025 | 69.61 | 70.00 | 67.25 | 69.59 | 69.59 | 2.04% | 2,700 |
| Oct 24, 2025 | 68.99 | 70.30 | 68.20 | 68.20 | 68.20 | 0.37% | 613 |
| Oct 23, 2025 | 68.76 | 68.76 | 67.95 | 67.95 | 67.95 | -0.07% | 51 |
| Oct 20, 2025 | 66.43 | 68.17 | 66.43 | 68.00 | 68.00 | 0.59% | 4,700 |
| Oct 17, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.20% | 20 |
| Oct 16, 2025 | 67.63 | 68.00 | 66.80 | 66.80 | 66.80 | -0.30% | 6,154 |
| Oct 15, 2025 | 67.68 | 68.56 | 67.00 | 67.00 | 67.00 | -2.38% | 675 |
| Oct 14, 2025 | 66.89 | 69.65 | 66.89 | 68.63 | 68.63 | 0.87% | 216 |
| Oct 13, 2025 | 67.94 | 68.04 | 67.57 | 68.04 | 68.04 | -0.86% | 2,531 |
| Oct 10, 2025 | 69.16 | 69.16 | 68.40 | 68.63 | 68.63 | -0.54% | 202 |
| Oct 9, 2025 | 69.50 | 70.95 | 68.33 | 69.00 | 69.00 | -0.59% | 137 |
| Oct 8, 2025 | 72.50 | 72.50 | 69.26 | 69.41 | 69.41 | -4.26% | 1,274 |
| Oct 7, 2025 | 71.40 | 72.50 | 70.60 | 72.50 | 72.50 | 3.88% | 382 |
| Oct 6, 2025 | 72.43 | 72.50 | 69.70 | 69.79 | 69.79 | -3.24% | 627 |
| Oct 3, 2025 | 73.95 | 74.21 | 69.40 | 72.13 | 72.13 | 2.05% | 9,925 |
| Oct 1, 2025 | 68.40 | 70.68 | 68.39 | 70.68 | 70.68 | 4.99% | 4,944 |
| Sep 30, 2025 | 68.22 | 69.50 | 66.21 | 67.32 | 67.32 | -0.36% | 15,691 |
| Sep 29, 2025 | 65.00 | 69.79 | 63.63 | 67.56 | 67.56 | 1.61% | 5,438 |
| Sep 26, 2025 | 68.75 | 68.75 | 65.64 | 66.49 | 66.49 | -3.76% | 7,409 |
| Sep 25, 2025 | 66.67 | 70.00 | 65.60 | 69.09 | 69.09 | 3.29% | 7,890 |
| Sep 24, 2025 | 70.60 | 70.65 | 66.12 | 66.89 | 66.89 | -3.17% | 1,906 |
| Sep 23, 2025 | 70.60 | 70.60 | 67.24 | 69.08 | 69.08 | -2.39% | 16,997 |