Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 22.64
-0.11 (-0.48%)
At close: Aug 21, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.34 | 24.00 | 21.34 | 22.64 | 22.64 | -0.48% | 10,724 |
| Aug 20, 2026 | 23.90 | 24.79 | 22.51 | 22.75 | 22.75 | -3.64% | 6,557 |
| Aug 19, 2026 | 23.75 | 25.90 | 23.05 | 23.61 | 23.61 | -1.63% | 20,409 |
| Aug 18, 2026 | 24.50 | 24.65 | 24.00 | 24.00 | 24.00 | -1.80% | 6,884 |
| Aug 17, 2026 | 26.01 | 26.01 | 24.05 | 24.44 | 24.44 | -1.37% | 1,546 |
| Aug 14, 2026 | 22.20 | 26.00 | 22.10 | 24.78 | 24.78 | 13.57% | 132,849 |
| Aug 13, 2026 | 22.50 | 24.35 | 21.17 | 21.82 | 21.82 | 0.51% | 15,543 |
| Aug 12, 2026 | 26.75 | 26.75 | 21.71 | 21.71 | 21.71 | -3.94% | 11,393 |
| Aug 11, 2026 | 24.49 | 24.49 | 22.09 | 22.60 | 22.60 | -4.36% | 19,924 |
| Aug 10, 2026 | 23.55 | 23.90 | 22.99 | 23.63 | 23.63 | 2.34% | 4,870 |
| Aug 7, 2026 | 25.50 | 25.50 | 23.00 | 23.09 | 23.09 | -2.08% | 19,699 |
| Aug 6, 2026 | 25.00 | 25.99 | 23.00 | 23.58 | 23.58 | -4.03% | 27,904 |
| Aug 5, 2026 | 25.50 | 25.95 | 24.51 | 24.57 | 24.57 | -3.65% | 9,929 |
| Aug 4, 2026 | 25.28 | 25.60 | 25.00 | 25.50 | 25.50 | 0.39% | 8,627 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.10 | 25.40 | 25.40 | -2.31% | 1,011 |
| Jul 31, 2026 | 25.74 | 26.40 | 25.50 | 26.00 | 26.00 | 1.01% | 1,378 |
| Jul 30, 2026 | 25.99 | 26.85 | 25.52 | 25.74 | 25.74 | -1.23% | 4,111 |
| Jul 29, 2026 | 26.35 | 26.35 | 26.05 | 26.06 | 26.06 | 0.04% | 5,076 |
| Jul 28, 2026 | 26.37 | 26.50 | 26.05 | 26.05 | 26.05 | -3.09% | 4,744 |
| Jul 27, 2026 | 26.10 | 27.00 | 25.05 | 26.88 | 26.88 | 2.99% | 221,879 |
| Jul 24, 2026 | 26.70 | 26.70 | 26.03 | 26.10 | 26.10 | -2.21% | 2,701 |
| Jul 23, 2026 | 27.45 | 27.45 | 25.56 | 26.69 | 26.69 | 0.98% | 380,819 |
| Jul 22, 2026 | 25.49 | 27.05 | 23.85 | 26.43 | 26.43 | 5.76% | 387,806 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | -1.23% | 279 |
| Jul 20, 2026 | 26.00 | 26.00 | 24.84 | 25.30 | 25.30 | 1.73% | 271 |
| Jul 17, 2026 | 24.99 | 24.99 | 23.50 | 24.87 | 24.87 | 2.73% | 2,465 |
| Jul 16, 2026 | 25.85 | 25.85 | 24.01 | 24.21 | 24.21 | -3.16% | 2,758 |
| Jul 15, 2026 | 26.55 | 27.34 | 24.90 | 25.00 | 25.00 | -5.84% | 19,441 |
| Jul 14, 2026 | 27.56 | 27.88 | 26.00 | 26.55 | 26.55 | -3.66% | 18,199 |
| Jul 13, 2026 | 27.92 | 28.50 | 27.29 | 27.56 | 27.56 | -1.29% | 27,806 |
| Jul 10, 2026 | 27.00 | 28.50 | 26.01 | 27.92 | 27.92 | 3.41% | 51,969 |
| Jul 9, 2026 | 27.35 | 27.50 | 26.21 | 27.00 | 27.00 | 2.08% | 29,496 |
| Jul 8, 2026 | 27.00 | 27.20 | 26.33 | 26.45 | 26.45 | -2.58% | 4,163 |
| Jul 7, 2026 | 26.60 | 27.49 | 26.59 | 27.15 | 27.15 | -1.99% | 11,181 |
| Jul 6, 2026 | 28.45 | 28.45 | 25.25 | 27.70 | 27.70 | 0.69% | 73,339 |
| Jul 3, 2026 | 26.48 | 28.20 | 25.06 | 27.51 | 27.51 | 3.46% | 65,067 |
| Jul 2, 2026 | 26.30 | 26.80 | 26.00 | 26.59 | 26.59 | -1.74% | 19,334 |
| Jul 1, 2026 | 27.44 | 27.95 | 25.51 | 27.06 | 27.06 | 2.77% | 55,562 |
| Jun 30, 2026 | 23.20 | 27.50 | 22.50 | 26.33 | 26.33 | 11.76% | 81,436 |
| Jun 29, 2026 | 23.50 | 23.90 | 23.50 | 23.56 | 23.56 | -0.04% | 1,069 |
| Jun 25, 2026 | 24.50 | 24.93 | 23.13 | 23.57 | 23.57 | -4.46% | 10,834 |
| Jun 24, 2026 | 24.00 | 25.25 | 22.52 | 24.67 | 24.67 | 7.26% | 54,827 |
| Jun 23, 2026 | 24.18 | 24.45 | 22.54 | 23.00 | 23.00 | -4.88% | 5,787 |
| Jun 22, 2026 | 22.50 | 24.45 | 22.05 | 24.18 | 24.18 | 0.83% | 1,509 |
| Jun 19, 2026 | 24.00 | 24.00 | 23.00 | 23.98 | 23.98 | -1.19% | 1,583 |
| Jun 18, 2026 | 23.00 | 25.00 | 23.00 | 24.27 | 24.27 | 0.62% | 2,319 |
| Jun 17, 2026 | 23.00 | 25.00 | 23.00 | 24.12 | 24.12 | 5.56% | 25,557 |
| Jun 16, 2026 | 23.30 | 24.21 | 22.62 | 22.85 | 22.85 | -0.22% | 2,242 |
| Jun 15, 2026 | 23.60 | 27.99 | 22.52 | 22.90 | 22.90 | -2.97% | 13,410 |
| Jun 12, 2026 | 24.75 | 24.75 | 23.10 | 23.60 | 23.60 | -1.58% | 17,102 |