Shadowfax Technologies Limited (BOM:544685)
India · Delayed Price · Currency is INR 255.45
+1.10 (0.43%)
At close: Aug 21, 2026
BOM:544685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 214.75 | 214.75 | 207.50 | 209.80 | 209.80 | -2.12% | 390,690 |
| Jul 24, 2026 | 208.25 | 217.20 | 203.85 | 214.35 | 214.35 | -1.92% | 17,621,302 |
| Jul 23, 2026 | 218.65 | 223.50 | 216.50 | 218.55 | 218.55 | 0.64% | 152,855 |
| Jul 22, 2026 | 217.95 | 223.25 | 214.00 | 217.15 | 217.15 | -0.69% | 81,547 |
| Jul 21, 2026 | 224.85 | 229.35 | 217.50 | 218.65 | 218.65 | -1.11% | 61,930 |
| Jul 20, 2026 | 213.35 | 224.80 | 209.90 | 221.10 | 221.10 | -0.34% | 149,435 |
| Jul 17, 2026 | 205.25 | 233.60 | 203.65 | 221.85 | 221.85 | 8.91% | 895,019 |
| Jul 16, 2026 | 205.00 | 212.75 | 195.50 | 203.70 | 203.70 | -0.85% | 208,448 |
| Jul 15, 2026 | 208.50 | 212.10 | 203.40 | 205.45 | 205.45 | -1.65% | 143,686 |
| Jul 14, 2026 | 223.45 | 223.45 | 204.75 | 208.90 | 208.90 | -6.26% | 368,973 |
| Jul 13, 2026 | 227.55 | 233.05 | 221.30 | 222.85 | 222.85 | -2.24% | 43,224 |
| 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 |