Shah Foods Limited (BOM:519031)
India · Delayed Price · Currency is INR 413.00
-8.40 (-1.99%)
At close: Jul 31, 2026
Shah Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 376.30 | 376.30 | 368.80 | 368.80 | 368.80 | -1.99% | 231 |
| Jul 20, 2026 | 383.90 | 383.90 | 376.30 | 376.30 | 376.30 | -1.99% | 2,192 |
| Jul 17, 2026 | 384.05 | 384.05 | 383.95 | 383.95 | 383.95 | 1.97% | 2,990 |
| Jul 16, 2026 | 376.55 | 376.55 | 376.55 | 376.55 | 376.55 | 4.99% | 607 |
| Jul 15, 2026 | 358.65 | 358.65 | 324.55 | 358.65 | 358.65 | 4.99% | 3,946 |
| Jul 14, 2026 | 341.60 | 341.60 | 309.10 | 341.60 | 341.60 | 4.99% | 1,843 |
| Jul 13, 2026 | 325.35 | 325.35 | 325.35 | 325.35 | 325.35 | 4.99% | 556 |
| Jul 10, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 5.00% | 229 |
| Jul 9, 2026 | 295.15 | 295.15 | 295.00 | 295.15 | 295.15 | 5.00% | 1,100 |
| Jul 8, 2026 | 261.00 | 281.10 | 261.00 | 281.10 | 281.10 | 4.99% | 4,561 |
| Jul 7, 2026 | 290.65 | 290.65 | 263.05 | 267.75 | 267.75 | -3.29% | 11,194 |
| Jul 6, 2026 | 276.80 | 276.85 | 276.80 | 276.85 | 276.85 | 4.99% | 333 |
| Jul 3, 2026 | 262.90 | 263.70 | 262.90 | 263.70 | 263.70 | 5.00% | 570 |
| Jul 2, 2026 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | 5.00% | 304 |
| Jul 1, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 4.98% | 36 |
| Jun 30, 2026 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | 5.00% | 235 |
| Jun 29, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 4.98% | 93 |
| Jun 25, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 4.98% | 15 |
| Jun 24, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 4.99% | 55 |
| Jun 23, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 4.98% | 6 |
| Jun 22, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - | 10 |
| Jun 15, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - | 28 |
| Jun 8, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 5.00% | 413 |
| Jun 1, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - | 38 |
| May 25, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - | 15 |
| May 18, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - | 60 |
| May 11, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 5.00% | 3 |
| Apr 20, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 3 |
| Apr 6, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 45 |
| Mar 23, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 5 |
| Mar 16, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 4.99% | 33 |
| Mar 9, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - | 25 |
| Mar 2, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - | 80 |
| Feb 23, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - | 25 |
| Feb 16, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - | 1,000 |
| Feb 9, 2026 | 139.70 | 154.35 | 139.70 | 154.35 | 154.35 | 4.96% | 916 |