Shadowfax Technologies Limited (BOM:544685)
India · Delayed Price · Currency is INR 227.95
+7.80 (3.54%)
At close: Jul 10, 2026
BOM:544685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 221.05 | 229.10 | 221.05 | 227.95 | 227.95 | 3.54% | 146,424 |
| Jul 9, 2026 | 221.15 | 228.00 | 218.65 | 220.15 | 220.15 | 0.94% | 66,298 |
| Jul 8, 2026 | 224.15 | 228.65 | 212.20 | 218.10 | 218.10 | -4.55% | 214,028 |
| Jul 7, 2026 | 236.30 | 241.55 | 222.15 | 228.50 | 228.50 | -1.51% | 103,017 |
| Jul 6, 2026 | 229.00 | 236.40 | 224.45 | 232.00 | 232.00 | 2.95% | 128,743 |
| Jul 3, 2026 | 231.05 | 231.15 | 221.80 | 225.35 | 225.35 | -2.26% | 94,808 |
| Jul 2, 2026 | 237.95 | 237.95 | 228.05 | 230.55 | 230.55 | -2.02% | 87,224 |
| Jul 1, 2026 | 225.90 | 239.45 | 225.90 | 235.30 | 235.30 | 4.02% | 254,622 |
| Jun 30, 2026 | 225.10 | 231.70 | 220.55 | 226.20 | 226.20 | -0.07% | 112,338 |
| Jun 29, 2026 | 222.95 | 227.20 | 219.15 | 226.35 | 226.35 | 2.33% | 69,475 |
| Jun 25, 2026 | 229.30 | 233.10 | 217.40 | 221.20 | 221.20 | -3.28% | 95,905 |
| Jun 24, 2026 | 219.80 | 231.95 | 212.00 | 228.70 | 228.70 | 3.16% | 5,943,854 |
| Jun 23, 2026 | 220.00 | 224.45 | 216.00 | 221.70 | 221.70 | 0.77% | 50,797 |
| Jun 22, 2026 | 222.50 | 227.40 | 219.15 | 220.00 | 220.00 | -1.06% | 150,156 |
| Jun 19, 2026 | 220.00 | 225.00 | 213.85 | 222.35 | 222.35 | 1.23% | 58,249 |
| Jun 18, 2026 | 217.70 | 227.30 | 217.70 | 219.65 | 219.65 | 2.31% | 74,970 |
| Jun 17, 2026 | 214.25 | 221.70 | 213.10 | 214.70 | 214.70 | 0.05% | 44,079 |
| Jun 16, 2026 | 225.35 | 226.60 | 210.20 | 214.60 | 214.60 | -4.13% | 583,004 |
| Jun 15, 2026 | 222.00 | 230.30 | 222.00 | 223.85 | 223.85 | 2.61% | 337,770 |
| Jun 12, 2026 | 214.35 | 222.65 | 213.15 | 218.15 | 218.15 | 4.03% | 98,187 |
| Jun 11, 2026 | 212.70 | 220.25 | 209.15 | 209.70 | 209.70 | -1.18% | 146,932 |
| Jun 10, 2026 | 218.15 | 223.35 | 210.00 | 212.20 | 212.20 | -2.28% | 421,716 |
| Jun 9, 2026 | 204.00 | 218.90 | 204.00 | 217.15 | 217.15 | 6.79% | 344,326 |
| Jun 8, 2026 | 198.00 | 205.00 | 195.30 | 203.35 | 203.35 | 1.22% | 539,644 |
| Jun 5, 2026 | 202.30 | 203.35 | 198.35 | 200.90 | 200.90 | -1.64% | 141,977 |
| Jun 4, 2026 | 194.20 | 205.50 | 192.15 | 204.25 | 204.25 | 4.56% | 222,731 |
| Jun 3, 2026 | 190.95 | 199.00 | 190.45 | 195.35 | 195.35 | 2.09% | 167,648 |
| Jun 2, 2026 | 191.25 | 198.65 | 188.45 | 191.35 | 191.35 | 0.58% | 285,368 |
| Jun 1, 2026 | 192.75 | 194.35 | 184.30 | 190.25 | 190.25 | -1.45% | 259,094 |
| May 29, 2026 | 195.40 | 198.85 | 188.90 | 193.05 | 193.05 | -1.08% | 313,449 |
| May 27, 2026 | 201.75 | 203.45 | 193.35 | 195.15 | 195.15 | -1.64% | 89,311 |
| May 26, 2026 | 203.55 | 204.00 | 198.00 | 198.40 | 198.40 | -0.63% | 74,103 |
| May 25, 2026 | 201.70 | 209.55 | 195.35 | 199.65 | 199.65 | -0.89% | 371,289 |
| May 22, 2026 | 207.05 | 207.35 | 200.00 | 201.45 | 201.45 | -1.95% | 373,040 |
| May 21, 2026 | 196.75 | 211.65 | 195.55 | 205.45 | 205.45 | 5.06% | 481,966 |
| May 20, 2026 | 194.65 | 197.00 | 185.95 | 195.55 | 195.55 | 3.27% | 159,237 |
| May 19, 2026 | 185.45 | 194.25 | 185.45 | 189.35 | 189.35 | 1.91% | 322,282 |
| May 18, 2026 | 187.25 | 197.60 | 183.70 | 185.80 | 185.80 | -1.54% | 734,061 |
| May 15, 2026 | 183.30 | 192.35 | 174.30 | 188.70 | 188.70 | 14.99% | 1,140,048 |
| May 14, 2026 | 171.80 | 171.80 | 163.60 | 164.10 | 164.10 | -2.50% | 69,060 |
| May 13, 2026 | 165.00 | 169.05 | 161.25 | 168.30 | 168.30 | 3.22% | 85,032 |
| May 12, 2026 | 167.35 | 167.35 | 162.05 | 163.05 | 163.05 | -0.67% | 47,487 |
| May 11, 2026 | 166.15 | 174.00 | 162.15 | 164.15 | 164.15 | -3.16% | 155,910 |
| May 8, 2026 | 170.00 | 176.90 | 168.00 | 169.50 | 169.50 | -0.41% | 140,218 |
| May 7, 2026 | 168.20 | 173.50 | 168.20 | 170.20 | 170.20 | 1.79% | 37,061 |
| May 6, 2026 | 170.35 | 173.10 | 163.70 | 167.20 | 167.20 | -2.02% | 273,087 |
| May 5, 2026 | 172.55 | 177.00 | 166.35 | 170.65 | 170.65 | -0.96% | 184,897 |
| May 4, 2026 | 165.55 | 173.80 | 165.55 | 172.30 | 172.30 | 4.01% | 94,254 |
| Apr 30, 2026 | 164.20 | 171.25 | 161.05 | 165.65 | 165.65 | -0.24% | 171,812 |
| Apr 29, 2026 | 157.00 | 172.90 | 154.35 | 166.05 | 166.05 | 6.37% | 393,226 |