Shahlon Silk Industries Limited (BOM:542862)
India · Delayed Price · Currency is INR 21.37
+0.43 (2.05%)
At close: May 25, 2026
Shahlon Silk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 22.00 | 22.00 | 20.39 | 20.80 | 20.80 | -3.26% | 4,669 |
| May 19, 2026 | 21.30 | 21.50 | 21.27 | 21.50 | 21.50 | 0.84% | 598 |
| May 18, 2026 | 20.36 | 22.63 | 20.36 | 21.32 | 21.32 | -1.93% | 7,480 |
| May 15, 2026 | 22.44 | 22.44 | 21.25 | 21.74 | 21.74 | -0.05% | 96 |
| May 14, 2026 | 21.81 | 21.81 | 21.50 | 21.75 | 21.75 | -3.33% | 13,577 |
| May 13, 2026 | 21.11 | 22.50 | 21.11 | 22.50 | 22.50 | 3.88% | 1,119 |
| May 12, 2026 | 22.95 | 22.95 | 21.61 | 21.66 | 21.66 | -3.69% | 6,693 |
| May 11, 2026 | 21.31 | 23.25 | 21.31 | 22.49 | 22.49 | 1.81% | 8,907 |
| May 8, 2026 | 22.02 | 23.75 | 21.95 | 22.09 | 22.09 | 0.41% | 88,791 |
| May 7, 2026 | 22.01 | 22.01 | 21.28 | 22.00 | 22.00 | - | 1,025 |
| May 6, 2026 | 22.00 | 22.01 | 22.00 | 22.00 | 22.00 | -2.00% | 1,507 |
| May 5, 2026 | 22.30 | 22.50 | 21.60 | 22.45 | 22.45 | 0.63% | 14,360 |
| May 4, 2026 | 23.50 | 23.50 | 22.31 | 22.31 | 22.31 | -0.49% | 438 |
| Apr 30, 2026 | 22.00 | 23.50 | 21.66 | 22.42 | 22.42 | 0.04% | 3,451 |
| Apr 29, 2026 | 20.96 | 23.39 | 20.96 | 22.41 | 22.41 | 4.23% | 2,777 |
| Apr 28, 2026 | 22.29 | 22.29 | 21.50 | 21.50 | 21.50 | -4.02% | 222 |
| Apr 27, 2026 | 22.60 | 22.99 | 21.25 | 22.40 | 22.40 | -0.84% | 3,974 |
| Apr 24, 2026 | 22.48 | 22.60 | 22.48 | 22.59 | 22.59 | 0.40% | 896 |
| Apr 23, 2026 | 22.29 | 22.90 | 22.29 | 22.50 | 22.50 | 0.99% | 2,700 |
| Apr 22, 2026 | 21.77 | 22.95 | 21.66 | 22.28 | 22.28 | 1.87% | 2,090 |
| Apr 21, 2026 | 22.49 | 23.25 | 21.53 | 21.87 | 21.87 | -1.93% | 9,900 |
| Apr 20, 2026 | 22.50 | 22.50 | 21.56 | 22.30 | 22.30 | -0.22% | 902 |
| Apr 17, 2026 | 21.40 | 22.50 | 20.55 | 22.35 | 22.35 | 4.44% | 23,659 |
| Apr 16, 2026 | 20.52 | 21.41 | 20.52 | 21.40 | 21.40 | 2.64% | 12,536 |
| Apr 15, 2026 | 22.70 | 22.70 | 20.58 | 20.85 | 20.85 | 0.05% | 13,811 |
| Apr 13, 2026 | 20.51 | 21.44 | 20.51 | 20.84 | 20.84 | -3.07% | 1,643 |
| Apr 10, 2026 | 21.01 | 21.93 | 20.23 | 21.50 | 21.50 | 1.75% | 23,029 |
| Apr 9, 2026 | 22.40 | 22.40 | 19.83 | 21.13 | 21.13 | 1.20% | 2,904 |
| Apr 8, 2026 | 19.81 | 21.62 | 19.45 | 20.88 | 20.88 | 4.92% | 472 |
| Apr 7, 2026 | 19.94 | 20.23 | 18.73 | 19.90 | 19.90 | 2.42% | 5,401 |
| Apr 6, 2026 | 19.64 | 19.64 | 18.80 | 19.43 | 19.43 | 0.78% | 2,246 |
| Apr 2, 2026 | 18.82 | 19.45 | 18.29 | 19.28 | 19.28 | 2.44% | 535 |
| Apr 1, 2026 | 18.30 | 19.99 | 18.30 | 18.82 | 18.82 | -2.18% | 9,751 |
| Mar 30, 2026 | 19.25 | 19.26 | 19.24 | 19.24 | 19.24 | -4.99% | 505 |
| Mar 27, 2026 | 20.35 | 20.76 | 19.51 | 20.25 | 20.25 | -0.49% | 571 |
| Mar 25, 2026 | 19.95 | 20.39 | 19.10 | 20.35 | 20.35 | 4.36% | 3,265 |
| Mar 24, 2026 | 19.55 | 20.50 | 19.03 | 19.50 | 19.50 | -1.71% | 1,031 |
| Mar 23, 2026 | 20.47 | 20.90 | 19.51 | 19.84 | 19.84 | -3.08% | 2,589 |
| Mar 20, 2026 | 21.45 | 21.45 | 20.02 | 20.47 | 20.47 | -2.29% | 7,058 |
| Mar 19, 2026 | 20.22 | 21.00 | 20.22 | 20.95 | 20.95 | -1.55% | 5,348 |
| Mar 18, 2026 | 21.34 | 21.34 | 20.36 | 21.28 | 21.28 | -0.47% | 1,795 |
| Mar 17, 2026 | 21.24 | 21.40 | 20.50 | 21.38 | 21.38 | 0.66% | 2,153 |
| Mar 16, 2026 | 20.50 | 21.25 | 20.40 | 21.24 | 21.24 | -0.93% | 13,948 |
| Mar 13, 2026 | 19.83 | 21.45 | 19.83 | 21.44 | 21.44 | 3.38% | 3,939 |
| Mar 12, 2026 | 20.66 | 21.00 | 20.58 | 20.74 | 20.74 | -4.20% | 21,837 |
| Mar 11, 2026 | 22.49 | 22.49 | 21.65 | 21.65 | 21.65 | -3.73% | 15,901 |