Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 31.33
+2.84 (9.97%)
At close: Jan 21, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 19.84 | 19.84 | 19.02 | 19.11 | 19.11 | -0.47% | 3,991 |
| Dec 1, 2025 | 20.15 | 20.15 | 19.15 | 19.20 | 19.20 | -3.71% | 646 |
| Nov 28, 2025 | 19.01 | 19.99 | 18.85 | 19.94 | 19.94 | 2.94% | 2,926 |
| Nov 27, 2025 | 20.20 | 20.20 | 18.72 | 19.37 | 19.37 | -0.67% | 262 |
| Nov 26, 2025 | 19.25 | 20.35 | 18.67 | 19.50 | 19.50 | 1.30% | 4,384 |
| Nov 25, 2025 | 18.18 | 20.46 | 18.18 | 19.25 | 19.25 | 0.26% | 3,067 |
| Nov 24, 2025 | 21.00 | 21.48 | 19.06 | 19.20 | 19.20 | 1.59% | 3,379 |
| Nov 21, 2025 | 18.83 | 19.81 | 18.55 | 18.90 | 18.90 | -0.68% | 5,079 |
| Nov 20, 2025 | 19.80 | 19.94 | 18.60 | 19.03 | 19.03 | -3.50% | 2,101 |
| Nov 19, 2025 | 19.20 | 19.75 | 18.51 | 19.72 | 19.72 | 5.17% | 19,771 |
| Nov 18, 2025 | 18.65 | 19.19 | 18.50 | 18.75 | 18.75 | 0.54% | 1,888 |
| Nov 17, 2025 | 18.72 | 19.44 | 18.51 | 18.65 | 18.65 | -0.37% | 1,624 |
| Nov 14, 2025 | 19.04 | 19.73 | 18.52 | 18.72 | 18.72 | -1.63% | 8,911 |
| Nov 13, 2025 | 19.10 | 20.18 | 18.50 | 19.03 | 19.03 | -3.94% | 4,329 |
| Nov 12, 2025 | 20.25 | 20.47 | 19.12 | 19.81 | 19.81 | 1.28% | 1,821 |