Skip to main content
logo
Shadowfax Technologies Limited (BOM:544685)
India flag India · Delayed Price · Currency is INR
243.30
+23.05 (10.47%)
At close: Jul 31, 2026

BOM:544685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026215.10221.55214.75220.25220.251.83%337,180
Jul 29, 2026208.00220.00205.35216.30216.304.27%407,926
Jul 28, 2026211.90211.90203.00207.45207.45-1.12%278,337
Jul 27, 2026214.75214.75207.50209.80209.80-2.12%390,690
Jul 24, 2026208.25217.20203.85214.35214.35-1.92%17,621,302
Jul 23, 2026218.65223.50216.50218.55218.550.64%152,855
Jul 22, 2026217.95223.25214.00217.15217.15-0.69%81,547
Jul 21, 2026224.85229.35217.50218.65218.65-1.11%61,930
Jul 20, 2026213.35224.80209.90221.10221.10-0.34%149,435
Jul 17, 2026205.25233.60203.65221.85221.858.91%895,019
Jul 16, 2026205.00212.75195.50203.70203.70-0.85%208,448
Jul 15, 2026208.50212.10203.40205.45205.45-1.65%143,686
Jul 14, 2026223.45223.45204.75208.90208.90-6.26%368,973
Jul 13, 2026227.55233.05221.30222.85222.85-2.24%43,224
Jul 10, 2026221.05229.10221.05227.95227.953.54%146,424
Jul 9, 2026221.15228.00218.65220.15220.150.94%66,298
Jul 8, 2026224.15228.65212.20218.10218.10-4.55%214,028
Jul 7, 2026236.30241.55222.15228.50228.50-1.51%103,017
Jul 6, 2026229.00236.40224.45232.00232.002.95%128,743
Jul 3, 2026231.05231.15221.80225.35225.35-2.26%94,808
Jul 2, 2026237.95237.95228.05230.55230.55-2.02%87,224
Jul 1, 2026225.90239.45225.90235.30235.304.02%254,622
Jun 30, 2026225.10231.70220.55226.20226.20-0.07%112,338
Jun 29, 2026222.95227.20219.15226.35226.352.33%69,475
Jun 25, 2026229.30233.10217.40221.20221.20-3.28%95,905
Jun 24, 2026219.80231.95212.00228.70228.703.16%5,943,854
Jun 23, 2026220.00224.45216.00221.70221.700.77%50,797
Jun 22, 2026222.50227.40219.15220.00220.00-1.06%150,156
Jun 19, 2026220.00225.00213.85222.35222.351.23%58,249
Jun 18, 2026217.70227.30217.70219.65219.652.31%74,970
Jun 17, 2026214.25221.70213.10214.70214.700.05%44,079
Jun 16, 2026225.35226.60210.20214.60214.60-4.13%583,004
Jun 15, 2026222.00230.30222.00223.85223.852.61%337,770
Jun 12, 2026214.35222.65213.15218.15218.154.03%98,187
Jun 11, 2026212.70220.25209.15209.70209.70-1.18%146,932
Jun 10, 2026218.15223.35210.00212.20212.20-2.28%421,716
Jun 9, 2026204.00218.90204.00217.15217.156.79%344,326
Jun 8, 2026198.00205.00195.30203.35203.351.22%539,644
Jun 5, 2026202.30203.35198.35200.90200.90-1.64%141,977
Jun 4, 2026194.20205.50192.15204.25204.254.56%222,731
Jun 3, 2026190.95199.00190.45195.35195.352.09%167,648
Jun 2, 2026191.25198.65188.45191.35191.350.58%285,368
Jun 1, 2026192.75194.35184.30190.25190.25-1.45%259,094
May 29, 2026195.40198.85188.90193.05193.05-1.08%313,449
May 27, 2026201.75203.45193.35195.15195.15-1.64%89,311
May 26, 2026203.55204.00198.00198.40198.40-0.63%74,103
May 25, 2026201.70209.55195.35199.65199.65-0.89%371,289
May 22, 2026207.05207.35200.00201.45201.45-1.95%373,040
May 21, 2026196.75211.65195.55205.45205.455.06%481,966
May 20, 2026194.65197.00185.95195.55195.553.27%159,237