Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 101.75
-5.35 (-5.00%)
At close: Sep 4, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 101.80 | 108.10 | 101.75 | 101.75 | 101.75 | -5.00% | 8,423 |
| Sep 3, 2026 | 110.85 | 110.85 | 107.10 | 107.10 | 107.10 | -4.97% | 11,000 |
| Sep 2, 2026 | 110.00 | 115.00 | 105.40 | 112.70 | 112.70 | 0.81% | 15,828 |
| Sep 1, 2026 | 110.95 | 116.00 | 106.00 | 111.80 | 111.80 | 3.95% | 29,054 |
| Aug 31, 2026 | 107.40 | 116.70 | 106.00 | 107.55 | 107.55 | 4.62% | 88,524 |
| Aug 28, 2026 | 89.29 | 102.80 | 89.14 | 102.80 | 102.80 | 20.00% | 75,892 |
| Aug 27, 2026 | 79.00 | 86.27 | 78.99 | 85.67 | 85.67 | 10.30% | 11,270 |
| Aug 26, 2026 | 74.65 | 79.43 | 74.00 | 77.67 | 77.67 | 0.22% | 3,145 |
| Aug 25, 2026 | 82.00 | 82.00 | 76.75 | 77.50 | 77.50 | 1.16% | 1,021 |
| Aug 24, 2026 | 78.64 | 78.64 | 75.80 | 76.61 | 76.61 | -0.62% | 301 |
| Aug 20, 2026 | 81.90 | 81.95 | 76.10 | 77.09 | 77.09 | -5.27% | 13,268 |
| Aug 19, 2026 | 78.98 | 82.67 | 74.71 | 81.38 | 81.38 | 3.04% | 15,268 |
| Aug 18, 2026 | 85.00 | 88.69 | 74.00 | 78.98 | 78.98 | 3.58% | 46,042 |
| Aug 17, 2026 | 72.11 | 76.39 | 72.11 | 76.25 | 76.25 | 3.04% | 47 |
| Aug 13, 2026 | 74.61 | 75.60 | 73.50 | 74.00 | 74.00 | 6.26% | 1,996 |
| Aug 12, 2026 | 69.65 | 69.65 | 69.64 | 69.64 | 69.64 | 0.17% | 173 |
| Aug 11, 2026 | 70.05 | 72.01 | 69.52 | 69.52 | 69.52 | -7.18% | 713 |
| Aug 7, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 5.20% | 371 |
| Aug 6, 2026 | 71.20 | 71.20 | 69.35 | 71.20 | 71.20 | 2.01% | 271 |
| Aug 5, 2026 | 71.64 | 74.76 | 69.00 | 69.80 | 69.80 | 3.06% | 190 |
| Aug 4, 2026 | 68.00 | 68.00 | 66.00 | 67.73 | 67.73 | -1.84% | 490 |
| Aug 3, 2026 | 67.35 | 69.00 | 67.35 | 69.00 | 69.00 | 3.98% | 111 |
| Jul 31, 2026 | 66.00 | 66.50 | 66.00 | 66.36 | 66.36 | -0.94% | 290 |
| Jul 30, 2026 | 67.00 | 67.00 | 66.99 | 66.99 | 66.99 | -1.92% | 1,188 |
| Jul 29, 2026 | 69.83 | 69.83 | 68.30 | 68.30 | 68.30 | 3.48% | 212 |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 7 |
| Jul 24, 2026 | 67.00 | 67.66 | 66.00 | 66.00 | 66.00 | -0.12% | 1,192 |
| Jul 23, 2026 | 67.00 | 69.08 | 66.04 | 66.08 | 66.08 | -0.97% | 774 |
| Jul 22, 2026 | 65.42 | 67.58 | 65.28 | 66.73 | 66.73 | 2.22% | 84 |
| Jul 21, 2026 | 68.01 | 68.33 | 60.66 | 65.28 | 65.28 | -4.06% | 11,832 |
| Jul 17, 2026 | 72.34 | 72.36 | 67.86 | 68.04 | 68.04 | -5.18% | 3,720 |
| Jul 16, 2026 | 69.00 | 72.25 | 69.00 | 71.76 | 71.76 | -1.39% | 202 |
| Jul 15, 2026 | 74.90 | 74.90 | 72.77 | 72.77 | 72.77 | -0.60% | 257 |
| Jul 14, 2026 | 73.00 | 75.63 | 73.00 | 73.21 | 73.21 | 1.65% | 324 |
| Jul 13, 2026 | 73.48 | 73.48 | 71.50 | 72.02 | 72.02 | -1.75% | 407 |
| Jul 10, 2026 | 75.00 | 75.00 | 73.30 | 73.30 | 73.30 | -0.95% | 180 |
| Jul 9, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | 3.27% | 301 |
| Jul 8, 2026 | 74.77 | 74.77 | 71.47 | 71.66 | 71.66 | -2.24% | 492 |
| 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 |