Shah Foods Limited (BOM:519031)
India · Delayed Price · Currency is INR 328.70
-17.25 (-4.99%)
At close: Oct 1, 2026
Shah Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 329.40 | 361.00 | 328.70 | 328.70 | 328.70 | -4.99% | 410 |
| Sep 30, 2026 | 346.00 | 350.00 | 329.05 | 345.95 | 345.95 | -0.01% | 364 |
| Sep 28, 2026 | 347.15 | 350.00 | 346.00 | 346.00 | 346.00 | -0.22% | 623 |
| Sep 25, 2026 | 313.80 | 346.80 | 313.80 | 346.75 | 346.75 | 4.98% | 2,160 |
| Sep 24, 2026 | 363.30 | 363.30 | 330.30 | 330.30 | 330.30 | -4.54% | 94 |
| Sep 23, 2026 | 346.10 | 363.35 | 346.00 | 346.00 | 346.00 | -0.01% | 70 |
| Sep 22, 2026 | 382.00 | 382.00 | 345.70 | 346.05 | 346.05 | -4.89% | 1,074 |
| Sep 21, 2026 | 363.95 | 399.90 | 363.85 | 363.85 | 363.85 | -5.00% | 359 |
| Sep 18, 2026 | 402.90 | 409.00 | 382.50 | 383.00 | 383.00 | -4.63% | 329 |
| Sep 17, 2026 | 379.15 | 417.95 | 379.15 | 401.60 | 401.60 | 0.65% | 280 |
| Sep 16, 2026 | 399.00 | 407.95 | 379.10 | 399.00 | 399.00 | - | 667 |
| Sep 15, 2026 | 371.10 | 409.50 | 370.50 | 399.00 | 399.00 | 2.31% | 2,526 |
| Sep 11, 2026 | 389.50 | 424.95 | 389.50 | 390.00 | 390.00 | -4.88% | 532 |
| Sep 10, 2026 | 397.80 | 439.00 | 397.80 | 410.00 | 410.00 | -2.08% | 879 |
| Sep 9, 2026 | 417.95 | 420.00 | 417.80 | 418.70 | 418.70 | 4.58% | 2,142 |
| Sep 8, 2026 | 374.20 | 400.85 | 364.05 | 400.35 | 400.35 | 4.86% | 1,548 |
| Sep 7, 2026 | 382.00 | 382.00 | 381.80 | 381.80 | 381.80 | -4.99% | 2,169 |
| Sep 4, 2026 | 431.45 | 431.45 | 401.85 | 401.85 | 401.85 | -4.99% | 2,991 |
| Sep 3, 2026 | 429.00 | 429.00 | 422.95 | 422.95 | 422.95 | 3.16% | 280 |
| Sep 2, 2026 | 409.95 | 414.95 | 400.00 | 410.00 | 410.00 | 2.92% | 483 |
| Sep 1, 2026 | 394.00 | 408.85 | 390.00 | 398.35 | 398.35 | 1.32% | 938 |
| Aug 31, 2026 | 422.95 | 422.95 | 390.00 | 393.15 | 393.15 | -2.77% | 1,340 |
| Aug 28, 2026 | 389.50 | 429.00 | 389.50 | 404.35 | 404.35 | -1.38% | 1,110 |
| Aug 27, 2026 | 382.85 | 421.85 | 382.85 | 410.00 | 410.00 | 1.75% | 835 |
| Aug 26, 2026 | 404.60 | 404.60 | 385.35 | 402.95 | 402.95 | 4.57% | 3,942 |
| Aug 25, 2026 | 385.35 | 385.35 | 385.35 | 385.35 | 385.35 | 5.00% | 11 |
| Aug 24, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 4.99% | 19 |
| Aug 21, 2026 | 338.00 | 349.55 | 338.00 | 349.55 | 349.55 | 2.00% | 9 |
| Aug 20, 2026 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | 1.99% | 11 |
| Aug 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.04% | 164 |
| Aug 18, 2026 | 336.15 | 336.15 | 336.15 | 336.15 | 336.15 | -2.00% | 1,123 |
| Aug 17, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -2.00% | 976 |
| Aug 14, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.89% | 1,016 |
| Aug 13, 2026 | 364.00 | 364.00 | 356.75 | 356.75 | 356.75 | -1.99% | 1,159 |
| Aug 12, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | 1.46% | 58 |
| Aug 11, 2026 | 358.70 | 366.00 | 358.70 | 358.75 | 358.75 | -1.98% | 830 |
| Aug 10, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.99% | 2,339 |
| Aug 7, 2026 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | -1.99% | 2,069 |
| Aug 6, 2026 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | -1.99% | 1,604 |
| Aug 5, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | -1.99% | 300 |
| Aug 4, 2026 | 397.00 | 397.00 | 396.70 | 396.70 | 396.70 | -1.99% | 1,992 |
| Aug 3, 2026 | 404.75 | 406.75 | 404.75 | 404.75 | 404.75 | -2.00% | 100 |
| Jul 31, 2026 | 420.00 | 420.00 | 413.00 | 413.00 | 413.00 | -1.99% | 377 |
| Jul 30, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | 2.00% | 324 |
| Jul 29, 2026 | 413.00 | 413.15 | 413.00 | 413.15 | 413.15 | 2.00% | 62 |
| Jul 28, 2026 | 405.10 | 405.10 | 405.05 | 405.05 | 405.05 | 1.98% | 356 |
| Jul 27, 2026 | 391.00 | 397.20 | 391.00 | 397.20 | 397.20 | 1.99% | 930 |
| Jul 24, 2026 | 382.00 | 389.50 | 382.00 | 389.45 | 389.45 | 1.95% | 1,136 |
| Jul 23, 2026 | 382.50 | 382.50 | 382.00 | 382.00 | 382.00 | 1.87% | 620 |
| Jul 22, 2026 | 361.45 | 375.00 | 361.45 | 375.00 | 375.00 | 1.68% | 1,173 |