Shadowfax Technologies Limited (BOM:544685)
India · Delayed Price · Currency is INR 154.65
+8.25 (5.64%)
At close: Apr 21, 2026
BOM:544685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 144.30 | 156.00 | 144.30 | 154.65 | 154.65 | 5.64% | 317,634 |
| Apr 20, 2026 | 138.85 | 147.90 | 137.80 | 146.40 | 146.40 | 3.39% | 246,003 |
| Apr 17, 2026 | 140.85 | 145.20 | 138.90 | 141.60 | 141.60 | 0.57% | 78,625 |
| Apr 16, 2026 | 142.55 | 142.65 | 136.20 | 140.80 | 140.80 | -1.64% | 161,310 |
| Apr 15, 2026 | 136.25 | 144.90 | 136.25 | 143.15 | 143.15 | 3.73% | 162,817 |
| Apr 13, 2026 | 117.25 | 139.80 | 117.25 | 138.00 | 138.00 | 4.23% | 352,319 |
| Apr 10, 2026 | 124.25 | 136.30 | 124.25 | 132.40 | 132.40 | 6.65% | 558,874 |
| Apr 9, 2026 | 123.15 | 128.00 | 123.05 | 124.15 | 124.15 | - | 52,379 |
| Apr 8, 2026 | 121.00 | 127.00 | 121.00 | 124.15 | 124.15 | 5.03% | 144,592 |
| Apr 7, 2026 | 116.50 | 120.65 | 116.50 | 118.20 | 118.20 | 0.55% | 36,030 |
| Apr 6, 2026 | 114.75 | 118.45 | 114.75 | 117.55 | 117.55 | 0.81% | 15,491 |
| Apr 2, 2026 | 115.35 | 118.40 | 113.70 | 116.60 | 116.60 | -0.81% | 18,307 |
| Apr 1, 2026 | 115.25 | 118.50 | 115.25 | 117.55 | 117.55 | 2.22% | 73,620 |
| Mar 30, 2026 | 114.00 | 115.80 | 110.75 | 115.00 | 115.00 | -1.12% | 115,870 |
| Mar 27, 2026 | 114.00 | 117.00 | 112.70 | 116.30 | 116.30 | -0.56% | 85,853 |
| Mar 25, 2026 | 111.85 | 117.75 | 111.85 | 116.95 | 116.95 | 2.95% | 219,222 |
| Mar 24, 2026 | 111.50 | 114.15 | 110.45 | 113.60 | 113.60 | 1.66% | 41,420 |
| Mar 23, 2026 | 110.00 | 113.00 | 108.00 | 111.75 | 111.75 | -0.18% | 84,059 |
| Mar 20, 2026 | 108.85 | 113.60 | 108.85 | 111.95 | 111.95 | 2.05% | 94,958 |
| Mar 19, 2026 | 110.00 | 110.95 | 107.00 | 109.70 | 109.70 | -2.40% | 72,138 |
| Mar 18, 2026 | 110.85 | 113.20 | 110.85 | 112.40 | 112.40 | 0.63% | 33,234 |
| Mar 17, 2026 | 108.00 | 112.15 | 106.65 | 111.70 | 111.70 | 2.52% | 70,963 |
| Mar 16, 2026 | 106.85 | 109.75 | 104.10 | 108.95 | 108.95 | 1.35% | 93,983 |
| Mar 13, 2026 | 109.55 | 111.70 | 106.10 | 107.50 | 107.50 | -3.63% | 105,178 |
| Mar 12, 2026 | 112.20 | 112.65 | 108.20 | 111.55 | 111.55 | -0.76% | 161,385 |
| Mar 11, 2026 | 114.40 | 117.50 | 111.80 | 112.40 | 112.40 | -1.96% | 94,176 |
| Mar 10, 2026 | 115.75 | 117.65 | 113.75 | 114.65 | 114.65 | -0.22% | 54,574 |
| Mar 9, 2026 | 117.15 | 119.20 | 111.50 | 114.90 | 114.90 | -4.29% | 189,555 |
| Mar 6, 2026 | 121.70 | 124.20 | 118.10 | 120.05 | 120.05 | -3.30% | 228,096 |
| Mar 5, 2026 | 118.05 | 124.65 | 118.05 | 124.15 | 124.15 | 4.33% | 760,857 |
| Mar 4, 2026 | 115.10 | 120.35 | 115.10 | 119.00 | 119.00 | -1.20% | 92,429 |
| Mar 2, 2026 | 113.05 | 122.00 | 113.05 | 120.45 | 120.45 | -0.54% | 108,796 |
| Feb 27, 2026 | 120.35 | 122.00 | 119.95 | 121.10 | 121.10 | -0.29% | 93,028 |
| Feb 26, 2026 | 118.55 | 123.85 | 117.30 | 121.45 | 121.45 | 2.66% | 99,431 |
| Feb 25, 2026 | 114.40 | 119.15 | 114.40 | 118.30 | 118.30 | 1.68% | 105,644 |
| Feb 24, 2026 | 115.90 | 116.55 | 112.75 | 116.35 | 116.35 | -0.60% | 40,757 |
| Feb 23, 2026 | 115.40 | 118.00 | 113.15 | 117.05 | 117.05 | 0.73% | 125,006 |
| Feb 20, 2026 | 119.35 | 121.05 | 114.00 | 116.20 | 116.20 | -3.85% | 143,315 |
| Feb 19, 2026 | 120.05 | 122.50 | 120.05 | 120.85 | 120.85 | -1.35% | 90,908 |
| Feb 18, 2026 | 121.05 | 123.35 | 119.30 | 122.50 | 122.50 | 2.38% | 211,842 |
| Feb 17, 2026 | 121.00 | 121.10 | 116.35 | 119.65 | 119.65 | -1.12% | 288,967 |
| Feb 16, 2026 | 122.40 | 125.00 | 118.95 | 121.00 | 121.00 | -3.12% | 427,163 |
| Feb 13, 2026 | 124.50 | 127.75 | 121.80 | 124.90 | 124.90 | 0.32% | 1,408,068 |
| Feb 12, 2026 | 118.00 | 125.30 | 117.05 | 124.50 | 124.50 | 4.62% | 1,279,003 |
| Feb 11, 2026 | 118.25 | 120.00 | 117.60 | 119.00 | 119.00 | 0.63% | 176,041 |
| Feb 10, 2026 | 116.10 | 122.70 | 114.60 | 118.25 | 118.25 | 3.05% | 714,441 |
| Feb 9, 2026 | 114.85 | 116.10 | 112.70 | 114.75 | 114.75 | -0.04% | 279,401 |
| Feb 6, 2026 | 112.70 | 117.00 | 111.80 | 114.80 | 114.80 | 0.57% | 105,347 |
| Feb 5, 2026 | 116.55 | 119.40 | 113.50 | 114.15 | 114.15 | -1.64% | 136,260 |
| Feb 4, 2026 | 109.00 | 116.85 | 108.50 | 116.05 | 116.05 | 4.50% | 244,596 |