Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 24.11
+0.64 (2.73%)
At close: Feb 12, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.49 | 24.64 | 24.10 | 24.11 | 24.11 | 2.73% | 26,487 |
| Feb 11, 2026 | 22.59 | 24.49 | 22.59 | 23.47 | 23.47 | -0.09% | 2,012 |
| Feb 10, 2026 | 23.77 | 23.77 | 23.05 | 23.49 | 23.49 | -0.47% | 4,050 |
| Feb 9, 2026 | 23.24 | 24.50 | 22.86 | 23.60 | 23.60 | -0.46% | 34,931 |
| Feb 6, 2026 | 23.61 | 24.48 | 23.02 | 23.71 | 23.71 | -1.25% | 14,606 |
| Feb 5, 2026 | 24.76 | 24.76 | 23.85 | 24.01 | 24.01 | -3.03% | 11,429 |
| Feb 4, 2026 | 26.50 | 26.90 | 24.76 | 24.76 | 24.76 | -4.99% | 54,114 |
| Feb 3, 2026 | 24.74 | 26.06 | 23.77 | 26.06 | 26.06 | 5.00% | 448,388 |
| Feb 2, 2026 | 25.67 | 25.75 | 24.51 | 24.82 | 24.82 | -3.24% | 9,706 |
| Feb 1, 2026 | 26.06 | 26.73 | 25.65 | 25.65 | 25.65 | -5.00% | 98,775 |
| Jan 30, 2026 | 24.75 | 27.03 | 24.70 | 27.00 | 27.00 | 4.85% | 47,228 |
| Jan 29, 2026 | 26.70 | 27.20 | 25.75 | 25.75 | 25.75 | -4.98% | 57,626 |
| Jan 28, 2026 | 26.05 | 28.75 | 26.05 | 27.10 | 27.10 | -1.06% | 125,288 |
| Jan 27, 2026 | 28.80 | 28.80 | 27.36 | 27.39 | 27.39 | -4.90% | 20,929 |
| Jan 23, 2026 | 29.05 | 30.00 | 28.51 | 28.80 | 28.80 | -4.03% | 83,766 |
| Jan 22, 2026 | 31.50 | 32.89 | 29.97 | 30.01 | 30.01 | -4.21% | 82,796 |
| Jan 21, 2026 | 27.31 | 31.33 | 26.05 | 31.33 | 31.33 | 9.97% | 300,525 |
| Jan 20, 2026 | 27.75 | 28.85 | 24.98 | 28.49 | 28.49 | 2.67% | 311,574 |
| Jan 19, 2026 | 28.99 | 29.80 | 26.85 | 27.75 | 27.75 | -2.46% | 242,541 |
| Jan 16, 2026 | 23.90 | 28.45 | 23.10 | 28.45 | 28.45 | 19.99% | 891,308 |
| Jan 14, 2026 | 20.50 | 23.90 | 19.53 | 23.71 | 23.71 | 19.03% | 517,933 |
| Jan 13, 2026 | 17.85 | 19.92 | 17.00 | 19.92 | 19.92 | 20.00% | 53,120 |
| Jan 12, 2026 | 18.00 | 18.17 | 16.50 | 16.60 | 16.60 | -2.92% | 20,827 |
| Jan 9, 2026 | 17.50 | 17.50 | 16.66 | 17.10 | 17.10 | -0.47% | 16,513 |
| Jan 8, 2026 | 18.53 | 18.62 | 17.00 | 17.18 | 17.18 | -5.45% | 29,935 |
| Jan 7, 2026 | 17.56 | 18.25 | 17.56 | 18.17 | 18.17 | 0.94% | 4,087 |
| Jan 6, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 515 |
| Jan 5, 2026 | 17.72 | 18.90 | 17.72 | 18.25 | 18.25 | 0.39% | 2,909 |
| Jan 2, 2026 | 18.19 | 18.90 | 18.00 | 18.18 | 18.18 | -0.05% | 16,783 |
| Jan 1, 2026 | 17.85 | 18.45 | 17.52 | 18.19 | 18.19 | 2.94% | 164 |
| Dec 31, 2025 | 19.10 | 19.10 | 17.20 | 17.67 | 17.67 | -7.00% | 18,638 |
| Dec 30, 2025 | 18.98 | 19.35 | 18.00 | 19.00 | 19.00 | 0.05% | 7,613 |
| Dec 29, 2025 | 18.63 | 19.49 | 18.11 | 18.99 | 18.99 | 1.93% | 618 |
| Dec 26, 2025 | 19.25 | 19.25 | 18.40 | 18.63 | 18.63 | -3.62% | 1,166 |
| Dec 24, 2025 | 19.85 | 19.89 | 18.66 | 19.33 | 19.33 | -1.63% | 2,520 |
| Dec 23, 2025 | 20.01 | 20.01 | 18.18 | 19.65 | 19.65 | 3.48% | 466 |
| Dec 22, 2025 | 18.40 | 19.49 | 18.40 | 18.99 | 18.99 | -0.63% | 2,255 |
| Dec 19, 2025 | 19.60 | 20.10 | 19.00 | 19.11 | 19.11 | -2.50% | 217 |
| Dec 18, 2025 | 19.50 | 19.94 | 19.21 | 19.60 | 19.60 | 3.10% | 805 |
| Dec 17, 2025 | 19.01 | 19.01 | 18.86 | 19.01 | 19.01 | 0.48% | 772 |
| Dec 16, 2025 | 19.31 | 19.40 | 18.86 | 18.92 | 18.92 | -2.47% | 2,852 |
| Dec 15, 2025 | 18.80 | 19.50 | 18.80 | 19.40 | 19.40 | 3.14% | 11,734 |
| Dec 12, 2025 | 19.75 | 19.75 | 18.80 | 18.81 | 18.81 | 0.53% | 2,671 |
| Dec 11, 2025 | 20.57 | 20.57 | 18.51 | 18.71 | 18.71 | -2.04% | 1,407 |
| Dec 10, 2025 | 19.85 | 19.85 | 19.02 | 19.10 | 19.10 | -2.05% | 1,523 |
| Dec 9, 2025 | 18.79 | 20.43 | 17.53 | 19.50 | 19.50 | 7.56% | 54,889 |
| Dec 8, 2025 | 18.45 | 19.44 | 17.18 | 18.13 | 18.13 | 1.40% | 63,483 |
| Dec 5, 2025 | 19.07 | 19.97 | 17.50 | 17.88 | 17.88 | -8.35% | 52,488 |
| Dec 4, 2025 | 19.50 | 19.70 | 19.50 | 19.51 | 19.51 | -2.45% | 3,194 |
| Dec 3, 2025 | 18.91 | 20.10 | 18.91 | 20.00 | 20.00 | 4.66% | 15,830 |