Shah Alloys Limited (BOM:513436)
India · Delayed Price · Currency is INR 72.10
+3.15 (4.57%)
At close: Apr 15, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 65.58 | 67.61 | 63.56 | 64.70 | 64.70 | -1.97% | 893 |
| Feb 25, 2026 | 65.70 | 66.00 | 65.69 | 66.00 | 66.00 | 9.63% | 4,633 |
| Feb 24, 2026 | 68.00 | 68.00 | 60.20 | 60.20 | 60.20 | -6.67% | 55 |
| Feb 20, 2026 | 67.80 | 67.80 | 64.50 | 64.50 | 64.50 | 3.38% | 56 |
| Feb 19, 2026 | 68.43 | 69.00 | 61.55 | 62.39 | 62.39 | -6.95% | 814 |
| Feb 18, 2026 | 66.90 | 68.74 | 66.06 | 67.05 | 67.05 | -1.40% | 1,069 |
| Feb 17, 2026 | 68.00 | 70.38 | 68.00 | 68.00 | 68.00 | 2.73% | 75,001 |
| Feb 16, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.14% | 8 |
| Feb 13, 2026 | 67.82 | 69.00 | 66.10 | 66.10 | 66.10 | -1.71% | 1,152 |
| Feb 12, 2026 | 68.25 | 68.25 | 67.25 | 67.25 | 67.25 | 2.67% | 2 |
| Feb 11, 2026 | 68.53 | 68.53 | 65.50 | 65.50 | 65.50 | -0.76% | 1,450 |
| Feb 10, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 1.54% | 366 |
| Feb 9, 2026 | 63.49 | 69.18 | 63.49 | 65.00 | 65.00 | -3.47% | 409 |
| Feb 5, 2026 | 72.82 | 72.82 | 65.51 | 67.34 | 67.34 | 1.26% | 305 |
| Feb 4, 2026 | 63.50 | 66.50 | 63.50 | 66.50 | 66.50 | 0.39% | 421 |
| Feb 3, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3.50% | 1 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.76% | 1 |
| Feb 1, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 5.00% | 1,569 |
| Jan 29, 2026 | 68.42 | 68.99 | 63.27 | 64.00 | 64.00 | -2.74% | 1,059 |
| Jan 28, 2026 | 65.90 | 65.90 | 62.00 | 65.80 | 65.80 | 4.63% | 2,801 |
| Jan 27, 2026 | 60.80 | 62.89 | 60.80 | 62.89 | 62.89 | -1.72% | 377 |
| Jan 23, 2026 | 62.59 | 63.99 | 62.59 | 63.99 | 63.99 | 2.24% | 51 |
| Jan 22, 2026 | 62.39 | 62.59 | 60.75 | 62.59 | 62.59 | 1.95% | 527 |
| Jan 21, 2026 | 63.42 | 64.00 | 61.13 | 61.39 | 61.39 | -4.08% | 768 |
| Jan 20, 2026 | 66.66 | 66.66 | 64.00 | 64.00 | 64.00 | -2.44% | 450 |
| Jan 19, 2026 | 65.65 | 65.75 | 65.60 | 65.60 | 65.60 | -4.71% | 761 |