Shadowfax Technologies Limited (BOM:544685)
India · Delayed Price · Currency is INR 290.40
-1.85 (-0.63%)
At close: Oct 28, 2026
BOM:544685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 292.25 | 294.60 | 287.75 | 290.40 | 290.40 | -0.63% | 59,956 |
| Oct 27, 2026 | 289.70 | 297.25 | 284.95 | 292.25 | 292.25 | 2.33% | 209,196 |
| Oct 26, 2026 | 270.05 | 286.70 | 270.05 | 285.60 | 285.60 | 3.93% | 304,100 |
| Oct 23, 2026 | 274.95 | 276.00 | 263.15 | 274.80 | 274.80 | -0.63% | 900,140 |
| Oct 22, 2026 | 270.35 | 278.80 | 266.10 | 276.55 | 276.55 | 1.54% | 317,911 |
| Oct 21, 2026 | 284.25 | 285.05 | 270.15 | 272.35 | 272.35 | -4.17% | 228,310 |
| Oct 19, 2026 | 289.45 | 290.85 | 281.70 | 284.20 | 284.20 | -1.76% | 66,074 |
| Oct 16, 2026 | 287.95 | 290.65 | 286.00 | 289.30 | 289.30 | 1.37% | 29,506 |
| Oct 15, 2026 | 294.90 | 296.85 | 283.50 | 285.40 | 285.40 | -4.31% | 148,226 |
| Oct 14, 2026 | 293.20 | 300.35 | 290.45 | 298.25 | 298.25 | 1.72% | 225,806 |
| Oct 13, 2026 | 297.20 | 298.65 | 290.00 | 293.20 | 293.20 | -0.53% | 653,738 |
| Oct 12, 2026 | 300.00 | 301.00 | 275.10 | 294.75 | 294.75 | -0.12% | 8,574,262 |
| Oct 9, 2026 | 287.05 | 301.15 | 286.15 | 295.10 | 295.10 | 3.13% | 275,102 |
| Oct 8, 2026 | 294.35 | 294.35 | 284.70 | 286.15 | 286.15 | -2.14% | 278,783 |
| 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 |