Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 22.77
+0.43 (1.92%)
At close: Mar 5, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.45 | 23.45 | 21.45 | 22.77 | 22.77 | 1.92% | 23,952 |
| Mar 4, 2026 | 22.07 | 23.95 | 22.07 | 22.34 | 22.34 | -3.83% | 26,861 |
| Mar 2, 2026 | 22.05 | 23.94 | 22.05 | 23.23 | 23.23 | 0.69% | 8,950 |
| Feb 27, 2026 | 23.99 | 23.99 | 22.51 | 23.07 | 23.07 | -1.16% | 599 |
| Feb 26, 2026 | 23.94 | 23.94 | 22.20 | 23.34 | 23.34 | 1.08% | 1,516 |
| Feb 25, 2026 | 23.57 | 24.50 | 22.60 | 23.09 | 23.09 | -2.04% | 75,312 |
| Feb 24, 2026 | 24.00 | 24.75 | 22.90 | 23.57 | 23.57 | -2.00% | 11,027 |
| Feb 23, 2026 | 23.91 | 25.94 | 23.75 | 24.05 | 24.05 | -3.76% | 51,680 |
| Feb 20, 2026 | 24.99 | 24.99 | 23.61 | 24.99 | 24.99 | 1.83% | 1,539 |
| Feb 19, 2026 | 24.00 | 25.44 | 24.00 | 24.54 | 24.54 | -1.68% | 28,454 |
| Feb 18, 2026 | 23.36 | 25.15 | 23.36 | 24.96 | 24.96 | 3.83% | 81,881 |
| Feb 17, 2026 | 23.10 | 24.15 | 22.11 | 24.04 | 24.04 | 4.20% | 77,013 |
| Feb 16, 2026 | 23.96 | 24.00 | 23.05 | 23.07 | 23.07 | -3.71% | 16,870 |
| Feb 13, 2026 | 24.11 | 24.11 | 23.55 | 23.96 | 23.96 | -0.62% | 14,497 |
| 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 |