Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 26.00
+0.26 (1.01%)
At close: Jul 31, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 24.24 | 24.90 | 22.36 | 23.98 | 23.98 | -1.03% | 59,685 |
| Jun 10, 2026 | 22.26 | 25.01 | 22.26 | 24.23 | 24.23 | 9.34% | 22,996 |
| Jun 9, 2026 | 21.50 | 23.15 | 21.50 | 22.16 | 22.16 | -2.38% | 7,062 |
| Jun 8, 2026 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -1.22% | 138 |
| Jun 5, 2026 | 23.00 | 23.49 | 22.26 | 22.98 | 22.98 | -0.56% | 16,602 |
| Jun 4, 2026 | 23.23 | 24.00 | 21.50 | 23.11 | 23.11 | 0.96% | 60,148 |
| Jun 3, 2026 | 23.45 | 23.45 | 21.05 | 22.89 | 22.89 | 4.28% | 47,408 |
| Jun 2, 2026 | 20.64 | 22.02 | 20.10 | 21.95 | 21.95 | 6.35% | 38,535 |
| Jun 1, 2026 | 22.48 | 22.48 | 20.41 | 20.64 | 20.64 | -3.10% | 7,214 |
| May 29, 2026 | 20.56 | 21.40 | 20.56 | 21.30 | 21.30 | 3.10% | 1,675 |
| May 27, 2026 | 21.79 | 22.95 | 20.66 | 20.66 | 20.66 | -3.91% | 2,931 |
| May 26, 2026 | 21.40 | 21.65 | 20.51 | 21.50 | 21.50 | 0.61% | 5,581 |
| May 25, 2026 | 20.13 | 21.50 | 20.13 | 21.37 | 21.37 | 2.05% | 21,658 |
| May 22, 2026 | 20.93 | 21.44 | 20.93 | 20.94 | 20.94 | 0.10% | 603 |
| May 21, 2026 | 21.70 | 21.73 | 20.82 | 20.92 | 20.92 | 0.58% | 7,934 |