Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 18.03
-0.49 (-2.65%)
At close: Aug 29, 2025
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.50 | 19.00 | 17.55 | 18.03 | 18.03 | -2.65% | 4,824 |
| Aug 28, 2025 | 17.14 | 19.19 | 17.14 | 18.52 | 18.52 | 3.75% | 31,913 |
| Aug 26, 2025 | 17.95 | 17.95 | 17.15 | 17.85 | 17.85 | 2.70% | 4,985 |
| Aug 25, 2025 | 18.94 | 18.94 | 17.14 | 17.38 | 17.38 | -3.87% | 38,221 |
| Aug 22, 2025 | 19.10 | 19.10 | 17.66 | 18.08 | 18.08 | -2.01% | 7,864 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.10 | 18.45 | 18.45 | -1.34% | 3,904 |
| Aug 20, 2025 | 19.59 | 19.59 | 18.32 | 18.70 | 18.70 | 2.86% | 18,079 |
| Aug 19, 2025 | 17.26 | 18.44 | 17.26 | 18.18 | 18.18 | 5.33% | 11,494 |
| Aug 18, 2025 | 18.30 | 19.60 | 17.05 | 17.26 | 17.26 | -7.20% | 8,880 |
| Aug 14, 2025 | 19.09 | 19.72 | 18.50 | 18.60 | 18.60 | -2.31% | 4,206 |
| Aug 13, 2025 | 20.05 | 20.05 | 19.01 | 19.04 | 19.04 | -3.64% | 2,010 |
| Aug 12, 2025 | 18.95 | 20.09 | 18.35 | 19.76 | 19.76 | 5.33% | 21,749 |
| Aug 11, 2025 | 17.85 | 18.76 | 16.19 | 18.76 | 18.76 | 9.96% | 14,886 |
| Aug 8, 2025 | 18.14 | 18.14 | 16.66 | 17.06 | 17.06 | -4.05% | 19,932 |
| Aug 7, 2025 | 18.44 | 18.44 | 17.21 | 17.78 | 17.78 | -1.66% | 2,000 |
| Aug 6, 2025 | 18.55 | 18.97 | 17.80 | 18.08 | 18.08 | -3.06% | 4,925 |
| Aug 5, 2025 | 19.95 | 19.95 | 18.55 | 18.65 | 18.65 | -4.41% | 8,876 |
| Aug 4, 2025 | 19.50 | 19.97 | 19.50 | 19.51 | 19.51 | 0.05% | 8,886 |
| Aug 1, 2025 | 19.49 | 19.92 | 18.80 | 19.50 | 19.50 | 2.15% | 18,075 |
| Jul 31, 2025 | 19.25 | 19.25 | 18.60 | 19.09 | 19.09 | 1.98% | 289 |
| Jul 30, 2025 | 19.85 | 19.85 | 18.71 | 18.72 | 18.72 | -1.53% | 877 |
| Jul 29, 2025 | 19.20 | 19.77 | 18.60 | 19.01 | 19.01 | 2.15% | 838 |
| Jul 28, 2025 | 18.56 | 19.89 | 18.56 | 18.61 | 18.61 | -2.51% | 6,745 |
| Jul 25, 2025 | 19.50 | 20.30 | 19.06 | 19.09 | 19.09 | -1.80% | 5,785 |
| Jul 24, 2025 | 19.00 | 20.32 | 18.99 | 19.44 | 19.44 | -0.82% | 7,106 |
| Jul 23, 2025 | 19.66 | 20.00 | 19.38 | 19.60 | 19.60 | -0.31% | 511 |
| Jul 22, 2025 | 19.16 | 20.45 | 19.16 | 19.66 | 19.66 | 0.56% | 50,172 |
| Jul 21, 2025 | 20.37 | 20.60 | 19.00 | 19.55 | 19.55 | -4.07% | 22,809 |
| Jul 18, 2025 | 19.50 | 20.40 | 19.20 | 20.38 | 20.38 | 6.93% | 101,293 |
| Jul 17, 2025 | 19.25 | 20.00 | 18.56 | 19.06 | 19.06 | -0.99% | 26,054 |
| Jul 16, 2025 | 18.68 | 19.48 | 17.52 | 19.25 | 19.25 | 7.30% | 23,484 |
| Jul 15, 2025 | 18.84 | 18.84 | 17.43 | 17.94 | 17.94 | -0.50% | 7,620 |
| Jul 14, 2025 | 18.99 | 18.99 | 17.68 | 18.03 | 18.03 | -0.77% | 5,116 |
| Jul 11, 2025 | 19.58 | 19.58 | 17.50 | 18.17 | 18.17 | -3.20% | 16,460 |
| Jul 10, 2025 | 19.74 | 19.74 | 18.51 | 18.77 | 18.77 | -1.98% | 1,289 |
| Jul 9, 2025 | 19.45 | 19.60 | 18.63 | 19.15 | 19.15 | -0.05% | 9,542 |
| Jul 8, 2025 | 18.40 | 19.25 | 18.30 | 19.16 | 19.16 | 0.84% | 16,234 |
| Jul 7, 2025 | 20.29 | 20.29 | 19.00 | 19.00 | 19.00 | -3.94% | 60,669 |
| Jul 4, 2025 | 19.19 | 19.95 | 18.55 | 19.78 | 19.78 | 4.11% | 47,202 |
| Jul 3, 2025 | 19.00 | 19.28 | 18.19 | 19.00 | 19.00 | 1.06% | 45,549 |
| Jul 2, 2025 | 19.87 | 19.87 | 18.61 | 18.80 | 18.80 | 0.16% | 991 |
| Jul 1, 2025 | 19.90 | 19.90 | 18.57 | 18.77 | 18.77 | 0.16% | 7,251 |
| Jun 30, 2025 | 19.31 | 19.99 | 18.45 | 18.74 | 18.74 | -1.00% | 4,678 |
| Jun 27, 2025 | 20.00 | 20.25 | 18.75 | 18.93 | 18.93 | -3.22% | 37,251 |
| Jun 26, 2025 | 19.88 | 20.80 | 18.54 | 19.56 | 19.56 | 3.00% | 313,926 |
| Jun 25, 2025 | 18.50 | 20.30 | 17.57 | 18.99 | 18.99 | 2.54% | 451,044 |
| Jun 24, 2025 | 17.05 | 18.90 | 16.99 | 18.52 | 18.52 | 5.11% | 84,517 |
| Jun 23, 2025 | 15.51 | 18.00 | 15.51 | 17.62 | 17.62 | 6.66% | 30,663 |
| Jun 20, 2025 | 15.60 | 16.74 | 15.45 | 16.52 | 16.52 | 3.77% | 17,695 |
| Jun 19, 2025 | 16.97 | 16.97 | 15.60 | 15.92 | 15.92 | 0.32% | 7,119 |