Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 23.17
-0.75 (-3.14%)
At close: Oct 1, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.50 | 24.50 | 22.66 | 23.17 | 23.17 | -3.14% | 4,152 |
| Sep 30, 2026 | 22.10 | 25.00 | 22.10 | 23.92 | 23.92 | 5.37% | 76,857 |
| Sep 29, 2026 | 23.00 | 24.00 | 21.81 | 22.70 | 22.70 | -0.61% | 13,197 |
| Sep 28, 2026 | 23.49 | 23.90 | 21.81 | 22.84 | 22.84 | -0.78% | 17,682 |
| Sep 25, 2026 | 22.73 | 23.75 | 22.25 | 23.02 | 23.02 | 1.28% | 2,081 |
| Sep 24, 2026 | 23.25 | 24.05 | 22.65 | 22.73 | 22.73 | -2.70% | 6,206 |
| Sep 23, 2026 | 23.00 | 24.00 | 22.99 | 23.36 | 23.36 | 1.57% | 4,512 |
| Sep 22, 2026 | 23.20 | 23.68 | 22.50 | 23.00 | 23.00 | 1.55% | 9,054 |
| Sep 21, 2026 | 23.75 | 23.75 | 22.30 | 22.65 | 22.65 | -5.59% | 2,584 |
| Sep 18, 2026 | 23.01 | 24.87 | 22.62 | 23.99 | 23.99 | 2.39% | 4,980 |
| Sep 17, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.43 | -1.80% | 3,646 |
| Sep 16, 2026 | 23.95 | 26.00 | 22.52 | 23.93 | 23.86 | -0.08% | 14,730 |
| Sep 15, 2026 | 24.30 | 24.30 | 22.19 | 23.95 | 23.88 | 0.25% | 1,305 |
| Sep 11, 2026 | 24.00 | 24.00 | 23.45 | 23.89 | 23.82 | 0.08% | 2,008 |
| Sep 10, 2026 | 24.45 | 24.45 | 23.10 | 23.87 | 23.80 | 0.46% | 3,471 |
| Sep 9, 2026 | 23.95 | 23.95 | 22.12 | 23.76 | 23.69 | -0.79% | 10,076 |
| Sep 8, 2026 | 24.48 | 24.48 | 23.10 | 23.95 | 23.88 | -0.17% | 5,572 |
| Sep 7, 2026 | 24.95 | 24.95 | 22.53 | 23.99 | 23.92 | -0.04% | 2,537 |
| Sep 4, 2026 | 24.00 | 24.80 | 23.80 | 24.00 | 23.93 | 0.84% | 2,301 |
| Sep 3, 2026 | 24.60 | 24.60 | 23.09 | 23.80 | 23.73 | -0.42% | 7,776 |
| Sep 2, 2026 | 24.50 | 24.50 | 23.05 | 23.90 | 23.83 | -0.42% | 7,903 |
| Sep 1, 2026 | 26.00 | 26.00 | 23.30 | 24.00 | 23.93 | -2.52% | 18,460 |
| Aug 31, 2026 | 23.26 | 26.25 | 22.99 | 24.62 | 24.55 | 3.75% | 36,018 |
| Aug 28, 2026 | 23.80 | 25.65 | 22.52 | 23.73 | 23.66 | 0.08% | 4,434 |
| Aug 27, 2026 | 23.00 | 24.80 | 22.21 | 23.71 | 23.64 | 0.51% | 7,246 |
| Aug 26, 2026 | 23.00 | 25.00 | 22.00 | 23.59 | 23.52 | 7.08% | 4,953 |
| Aug 25, 2026 | 22.99 | 24.47 | 21.60 | 22.03 | 21.96 | 2.90% | 27,577 |
| Aug 24, 2026 | 23.09 | 23.09 | 20.60 | 21.41 | 21.35 | -5.43% | 75,954 |
| Aug 21, 2026 | 21.34 | 24.00 | 21.34 | 22.64 | 22.57 | -0.48% | 10,724 |
| Aug 20, 2026 | 23.90 | 24.79 | 22.51 | 22.75 | 22.68 | -3.64% | 6,557 |
| Aug 19, 2026 | 23.75 | 25.90 | 23.05 | 23.61 | 23.54 | -1.63% | 20,409 |
| Aug 18, 2026 | 24.50 | 24.65 | 24.00 | 24.00 | 23.93 | -1.80% | 6,884 |
| Aug 17, 2026 | 26.01 | 26.01 | 24.05 | 24.44 | 24.37 | -1.37% | 1,546 |
| Aug 14, 2026 | 22.20 | 26.00 | 22.10 | 24.78 | 24.71 | 13.57% | 132,849 |
| Aug 13, 2026 | 22.50 | 24.35 | 21.17 | 21.82 | 21.76 | 0.51% | 15,543 |
| Aug 12, 2026 | 26.75 | 26.75 | 21.71 | 21.71 | 21.65 | -3.94% | 11,393 |
| Aug 11, 2026 | 24.49 | 24.49 | 22.09 | 22.60 | 22.53 | -4.36% | 19,924 |
| Aug 10, 2026 | 23.55 | 23.90 | 22.99 | 23.63 | 23.56 | 2.34% | 4,870 |
| Aug 7, 2026 | 25.50 | 25.50 | 23.00 | 23.09 | 23.02 | -2.08% | 19,699 |
| Aug 6, 2026 | 25.00 | 25.99 | 23.00 | 23.58 | 23.51 | -4.03% | 27,904 |
| Aug 5, 2026 | 25.50 | 25.95 | 24.51 | 24.57 | 24.50 | -3.65% | 9,929 |
| Aug 4, 2026 | 25.28 | 25.60 | 25.00 | 25.50 | 25.42 | 0.39% | 8,627 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.10 | 25.40 | 25.32 | -2.31% | 1,011 |
| Jul 31, 2026 | 25.74 | 26.40 | 25.50 | 26.00 | 25.92 | 1.01% | 1,378 |
| Jul 30, 2026 | 25.99 | 26.85 | 25.52 | 25.74 | 25.66 | -1.23% | 4,111 |
| Jul 29, 2026 | 26.35 | 26.35 | 26.05 | 26.06 | 25.98 | 0.04% | 5,076 |
| Jul 28, 2026 | 26.37 | 26.50 | 26.05 | 26.05 | 25.97 | -3.09% | 4,744 |
| Jul 27, 2026 | 26.10 | 27.00 | 25.05 | 26.88 | 26.80 | 2.99% | 221,879 |
| Jul 24, 2026 | 26.70 | 26.70 | 26.03 | 26.10 | 26.02 | -2.21% | 2,701 |
| Jul 23, 2026 | 27.45 | 27.45 | 25.56 | 26.69 | 26.61 | 0.98% | 380,819 |