Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 73.30
+2.30 (3.24%)
At close: Jul 6, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 72.70 | 75.00 | 70.80 | 73.30 | 73.30 | 3.24% | 12,735 |
| Jul 3, 2026 | 73.00 | 73.48 | 70.00 | 71.00 | 71.00 | 4.95% | 3,749 |
| Jun 30, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -1.01% | 30 |
| Jun 29, 2026 | 68.12 | 68.34 | 68.00 | 68.34 | 68.34 | -3.58% | 309 |
| Jun 25, 2026 | 71.26 | 71.26 | 69.90 | 70.88 | 70.88 | -0.17% | 6 |
| Jun 24, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 0.50% | 88 |
| Jun 23, 2026 | 70.01 | 70.65 | 70.00 | 70.65 | 70.65 | 0.54% | 20 |
| Jun 22, 2026 | 70.00 | 72.00 | 69.45 | 70.27 | 70.27 | 6.21% | 2,094 |
| Jun 19, 2026 | 66.00 | 71.40 | 66.00 | 66.16 | 66.16 | 0.26% | 132 |
| Jun 18, 2026 | 66.01 | 66.01 | 65.99 | 65.99 | 65.99 | - | 308 |
| Jun 17, 2026 | 63.12 | 69.00 | 63.12 | 65.99 | 65.99 | -7.03% | 507 |
| Jun 16, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 6.43% | 5 |
| Jun 15, 2026 | 67.36 | 70.57 | 66.00 | 66.69 | 66.69 | 0.79% | 1,424 |
| Jun 11, 2026 | 66.50 | 68.00 | 66.00 | 66.17 | 66.17 | -3.10% | 1,080 |
| Jun 10, 2026 | 73.00 | 73.00 | 68.29 | 68.29 | 68.29 | -0.99% | 650 |
| Jun 9, 2026 | 70.00 | 72.30 | 68.00 | 68.97 | 68.97 | -2.86% | 1,033 |
| Jun 8, 2026 | 70.00 | 71.44 | 70.00 | 71.00 | 71.00 | -0.62% | 450 |
| Jun 5, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 3.54% | 25 |
| Jun 4, 2026 | 69.00 | 74.90 | 69.00 | 69.00 | 69.00 | -1.25% | 3,366 |
| Jun 3, 2026 | 69.02 | 72.40 | 66.36 | 69.87 | 69.87 | 1.26% | 3,822 |
| Jun 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | 5 |
| Jun 1, 2026 | 69.00 | 71.00 | 67.81 | 69.20 | 69.20 | -2.74% | 40 |
| May 27, 2026 | 71.99 | 77.00 | 70.00 | 71.15 | 71.15 | -1.17% | 1,249 |
| May 26, 2026 | 74.99 | 74.99 | 71.99 | 71.99 | 71.99 | 2.92% | 2 |
| May 25, 2026 | 77.30 | 77.30 | 69.95 | 69.95 | 69.95 | -4.30% | 100 |
| May 22, 2026 | 72.50 | 74.72 | 72.50 | 73.09 | 73.09 | 5.88% | 1,055 |
| May 21, 2026 | 69.01 | 69.03 | 69.01 | 69.03 | 69.03 | 0.04% | 109 |
| May 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 1 |
| May 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.31% | 22 |
| May 18, 2026 | 65.45 | 70.93 | 65.45 | 70.93 | 70.93 | 4.31% | 130 |
| May 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 21 |
| May 14, 2026 | 68.25 | 68.25 | 68.00 | 68.00 | 68.00 | -0.79% | 92 |
| May 13, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - | 101 |
| May 12, 2026 | 72.80 | 72.80 | 67.15 | 68.54 | 68.54 | 0.63% | 10 |
| May 8, 2026 | 70.78 | 72.84 | 63.70 | 68.11 | 68.11 | -3.80% | 1,126 |
| May 7, 2026 | 70.30 | 73.14 | 67.82 | 70.80 | 70.80 | 0.71% | 389 |
| May 6, 2026 | 70.10 | 70.50 | 70.00 | 70.30 | 70.30 | 1.62% | 15,195 |
| May 5, 2026 | 68.39 | 69.18 | 68.39 | 69.18 | 69.18 | -1.38% | 346 |
| May 4, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 3.21% | 500 |
| Apr 30, 2026 | 66.02 | 69.01 | 66.02 | 67.97 | 67.97 | -2.90% | 389 |
| Apr 29, 2026 | 69.01 | 75.65 | 68.99 | 70.00 | 70.00 | 1.43% | 8,959 |
| Apr 28, 2026 | 70.60 | 71.95 | 69.01 | 69.01 | 69.01 | -2.35% | 961 |
| Apr 27, 2026 | 65.20 | 78.00 | 65.20 | 70.67 | 70.67 | -0.46% | 12,713 |
| Apr 24, 2026 | 65.10 | 71.80 | 65.10 | 71.00 | 71.00 | - | 808 |
| Apr 23, 2026 | 66.00 | 71.10 | 66.00 | 71.00 | 71.00 | 3.48% | 1,556 |
| Apr 22, 2026 | 71.00 | 71.25 | 68.54 | 68.61 | 68.61 | -4.46% | 223 |
| Apr 21, 2026 | 68.00 | 74.00 | 66.10 | 71.81 | 71.81 | -1.55% | 5,692 |
| Apr 20, 2026 | 72.55 | 74.10 | 72.40 | 72.94 | 72.94 | -1.43% | 719 |
| Apr 17, 2026 | 71.05 | 77.70 | 71.05 | 74.00 | 74.00 | 6.29% | 3,749 |
| Apr 16, 2026 | 72.00 | 73.00 | 69.62 | 69.62 | 69.62 | -3.44% | 506 |