Shadowfax Technologies Limited (BOM:544685)
India · Delayed Price · Currency is INR 292.40
+4.65 (1.62%)
At close: Oct 7, 2026
BOM:544685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 288.05 | 296.35 | 287.25 | 292.40 | 292.40 | 1.62% | 435,850 |
| Oct 6, 2026 | 291.35 | 291.85 | 284.55 | 287.75 | 287.75 | -0.40% | 148,222 |
| Oct 5, 2026 | 272.45 | 290.10 | 272.05 | 288.90 | 288.90 | 5.79% | 235,154 |
| Oct 1, 2026 | 276.05 | 278.65 | 267.65 | 273.10 | 273.10 | -2.64% | 290,090 |
| Sep 30, 2026 | 284.70 | 289.80 | 278.10 | 280.50 | 280.50 | -0.09% | 5,728,284 |
| Sep 29, 2026 | 273.75 | 284.25 | 271.50 | 280.75 | 280.75 | 2.65% | 352,290 |
| Sep 28, 2026 | 283.60 | 283.60 | 272.30 | 273.50 | 273.50 | -3.29% | 228,909 |
| Sep 25, 2026 | 286.00 | 291.35 | 281.60 | 282.80 | 282.80 | -1.02% | 80,704 |
| Sep 24, 2026 | 285.70 | 291.90 | 279.55 | 285.70 | 285.70 | 0.12% | 286,089 |
| Sep 23, 2026 | 283.30 | 290.05 | 282.50 | 285.35 | 285.35 | 0.74% | 439,174 |
| Sep 22, 2026 | 272.55 | 287.95 | 272.55 | 283.25 | 283.25 | 3.83% | 798,327 |
| Sep 21, 2026 | 251.00 | 274.70 | 248.40 | 272.80 | 272.80 | 8.38% | 724,692 |
| Sep 18, 2026 | 252.00 | 253.55 | 247.55 | 251.70 | 251.70 | -0.16% | 134,255 |
| Sep 17, 2026 | 243.45 | 253.80 | 243.45 | 252.10 | 252.10 | 3.26% | 153,699 |
| Sep 16, 2026 | 241.20 | 247.70 | 236.90 | 244.15 | 244.15 | 1.24% | 158,649 |
| Sep 15, 2026 | 255.85 | 255.85 | 239.85 | 241.15 | 241.15 | -4.78% | 188,095 |
| Sep 11, 2026 | 252.75 | 254.80 | 246.30 | 253.25 | 253.25 | -0.71% | 107,620 |
| Sep 10, 2026 | 250.90 | 255.85 | 246.95 | 255.05 | 255.05 | 1.47% | 202,503 |
| Sep 9, 2026 | 248.75 | 253.40 | 246.15 | 251.35 | 251.35 | 0.62% | 198,043 |
| Sep 8, 2026 | 248.30 | 255.65 | 244.80 | 249.80 | 249.80 | -0.18% | 8,902,432 |
| Sep 7, 2026 | 260.00 | 260.00 | 248.25 | 250.25 | 250.25 | -3.62% | 233,677 |
| Sep 4, 2026 | 261.95 | 262.45 | 256.45 | 259.65 | 259.65 | -0.08% | 1,100,156 |
| Sep 3, 2026 | 255.50 | 260.40 | 253.25 | 259.85 | 259.85 | 2.46% | 207,034 |
| Sep 2, 2026 | 260.25 | 260.25 | 251.60 | 253.60 | 253.60 | -1.32% | 74,920 |
| Sep 1, 2026 | 260.30 | 260.30 | 254.80 | 257.00 | 257.00 | -0.46% | 2,104,686 |
| Aug 31, 2026 | 248.70 | 259.85 | 244.55 | 258.20 | 258.20 | 5.02% | 598,384 |
| Aug 28, 2026 | 239.00 | 247.65 | 238.40 | 245.85 | 245.85 | 3.39% | 213,210 |
| Aug 27, 2026 | 246.05 | 253.00 | 235.50 | 237.80 | 237.80 | -3.35% | 200,680 |
| Aug 26, 2026 | 257.00 | 258.00 | 244.15 | 246.05 | 246.05 | -4.39% | 422,547 |
| Aug 25, 2026 | 262.05 | 262.05 | 256.40 | 257.35 | 257.35 | -1.13% | 67,120 |
| Aug 24, 2026 | 251.40 | 262.60 | 251.40 | 260.30 | 260.30 | 1.90% | 480,993 |
| Aug 21, 2026 | 258.30 | 259.85 | 244.10 | 255.45 | 255.45 | 0.43% | 9,642,601 |
| Aug 20, 2026 | 264.80 | 268.55 | 237.10 | 254.35 | 254.35 | -4.09% | 1,440,641 |
| Aug 19, 2026 | 259.60 | 267.40 | 256.35 | 265.20 | 265.20 | 3.11% | 353,011 |
| Aug 18, 2026 | 259.80 | 262.60 | 252.50 | 257.20 | 257.20 | -0.50% | 177,246 |
| Aug 17, 2026 | 252.30 | 263.50 | 252.30 | 258.50 | 258.50 | 2.66% | 1,883,264 |
| Aug 14, 2026 | 250.00 | 253.15 | 249.60 | 251.80 | 251.80 | 0.94% | 204,839 |
| Aug 13, 2026 | 247.70 | 254.85 | 245.80 | 249.45 | 249.45 | 0.83% | 270,552 |
| Aug 12, 2026 | 250.00 | 252.30 | 244.50 | 247.40 | 247.40 | -0.64% | 134,363 |
| Aug 11, 2026 | 250.15 | 256.00 | 244.35 | 249.00 | 249.00 | 0.63% | 374,654 |
| Aug 10, 2026 | 241.00 | 248.65 | 240.40 | 247.45 | 247.45 | 2.44% | 265,955 |
| Aug 7, 2026 | 238.35 | 244.00 | 238.35 | 241.55 | 241.55 | 0.54% | 243,913 |
| Aug 6, 2026 | 245.80 | 250.05 | 237.75 | 240.25 | 240.25 | -1.35% | 13,975,760 |
| Aug 5, 2026 | 251.40 | 253.10 | 242.60 | 243.55 | 243.55 | -1.79% | 242,393 |
| Aug 4, 2026 | 241.60 | 250.00 | 240.00 | 248.00 | 248.00 | 3.16% | 390,087 |
| Aug 3, 2026 | 251.60 | 261.55 | 237.55 | 240.40 | 240.40 | -1.19% | 3,654,783 |
| Jul 31, 2026 | 222.00 | 253.35 | 219.80 | 243.30 | 243.30 | 10.47% | 4,641,049 |
| Jul 30, 2026 | 215.10 | 221.55 | 214.75 | 220.25 | 220.25 | 1.83% | 337,180 |
| Jul 29, 2026 | 208.00 | 220.00 | 205.35 | 216.30 | 216.30 | 4.27% | 407,926 |
| Jul 28, 2026 | 211.90 | 211.90 | 203.00 | 207.45 | 207.45 | -1.12% | 278,337 |