Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 69.95
-3.14 (-4.30%)
At close: May 25, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 70.10 | 72.10 | 69.00 | 72.10 | 72.10 | 4.57% | 922 |
| Apr 13, 2026 | 68.95 | 68.95 | 68.28 | 68.95 | 68.95 | -0.04% | 350 |
| Apr 10, 2026 | 67.00 | 68.98 | 67.00 | 68.98 | 68.98 | 1.47% | 542 |
| Apr 8, 2026 | 68.90 | 69.60 | 64.60 | 67.98 | 67.98 | 17.21% | 2,910 |
| Apr 2, 2026 | 57.91 | 58.74 | 57.91 | 58.00 | 58.00 | -0.85% | 203 |
| Apr 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.43% | 32 |
| Mar 30, 2026 | 54.00 | 60.00 | 53.55 | 59.96 | 59.96 | 0.77% | 3,564 |
| Mar 27, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.39% | 3,217 |
| Mar 25, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 6.80% | 1 |
| Mar 24, 2026 | 58.01 | 58.01 | 56.45 | 56.50 | 56.50 | -2.59% | 278 |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.93% | 344 |
| Mar 20, 2026 | 61.00 | 61.50 | 60.65 | 61.01 | 61.01 | 0.51% | 1,205 |
| Mar 18, 2026 | 57.00 | 64.42 | 57.00 | 60.70 | 60.70 | -0.16% | 898 |
| Mar 17, 2026 | 57.01 | 60.80 | 57.00 | 60.80 | 60.80 | 3.26% | 108 |
| Mar 16, 2026 | 53.10 | 59.64 | 53.10 | 58.88 | 58.88 | 0.20% | 67 |
| Mar 13, 2026 | 60.01 | 60.16 | 58.76 | 58.76 | 58.76 | -0.49% | 483 |
| Mar 12, 2026 | 57.99 | 61.50 | 57.98 | 59.05 | 59.05 | 2.32% | 1,715 |
| Mar 11, 2026 | 59.00 | 59.92 | 56.90 | 57.71 | 57.71 | 0.49% | 3,033 |
| Mar 10, 2026 | 57.68 | 59.28 | 56.00 | 57.43 | 57.43 | 3.22% | 8,555 |
| Mar 9, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -9.28% | 40 |
| 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 |