Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 92.90
+0.90 (0.98%)
At close: Sep 25, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 92.00 | 94.85 | 92.00 | 92.90 | 92.90 | 0.98% | 45,750 |
| Sep 24, 2026 | 88.60 | 95.80 | 88.60 | 92.00 | 92.00 | -0.92% | 96,090 |
| Sep 23, 2026 | 88.25 | 92.90 | 86.55 | 92.85 | 92.85 | 3.17% | 1,807 |
| Sep 22, 2026 | 83.70 | 90.90 | 83.70 | 90.00 | 90.00 | 2.16% | 2,185 |
| Sep 21, 2026 | 89.00 | 91.55 | 88.10 | 88.10 | 88.10 | -4.96% | 2,656 |
| Sep 18, 2026 | 97.00 | 97.00 | 92.25 | 92.70 | 92.70 | -0.32% | 721 |
| Sep 17, 2026 | 94.45 | 94.45 | 90.70 | 93.00 | 93.00 | 3.33% | 3,781 |
| Sep 16, 2026 | 90.00 | 93.85 | 87.75 | 90.00 | 90.00 | - | 115 |
| Sep 15, 2026 | 93.00 | 93.00 | 87.95 | 90.00 | 90.00 | -2.76% | 4,233 |
| Sep 11, 2026 | 96.55 | 96.55 | 91.30 | 92.55 | 92.55 | -3.69% | 8,289 |
| Sep 10, 2026 | 96.30 | 99.90 | 96.05 | 96.10 | 96.10 | -0.21% | 1,831 |
| Sep 9, 2026 | 98.00 | 102.00 | 95.10 | 96.30 | 96.30 | -1.73% | 229,086 |
| Sep 8, 2026 | 100.00 | 103.80 | 97.70 | 98.00 | 98.00 | -4.67% | 2,430 |
| Sep 7, 2026 | 96.70 | 105.50 | 96.70 | 102.80 | 102.80 | 1.03% | 6,461 |
| 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 |