Shadowfax Technologies Limited (NSE:SHADOWFAX)
India · Delayed Price · Currency is INR 116.03
-0.96 (-0.82%)
At close: Mar 27, 2026
Shadowfax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.53 | 117.00 | 112.60 | 116.03 | 116.03 | -0.82% | 1,244,363 |
| Mar 25, 2026 | 113.00 | 118.00 | 113.00 | 116.99 | 116.99 | 3.00% | 2,284,365 |
| Mar 24, 2026 | 111.78 | 114.20 | 110.29 | 113.58 | 113.58 | 1.61% | 509,782 |
| Mar 23, 2026 | 111.87 | 114.00 | 107.96 | 111.78 | 111.78 | -0.29% | 1,032,695 |
| Mar 20, 2026 | 109.00 | 113.63 | 109.00 | 112.11 | 112.11 | 2.36% | 685,224 |
| Mar 19, 2026 | 108.13 | 111.00 | 106.97 | 109.52 | 109.52 | -2.55% | 1,469,513 |
| Mar 18, 2026 | 111.74 | 113.30 | 110.90 | 112.39 | 112.39 | 0.58% | 383,555 |
| Mar 17, 2026 | 108.45 | 112.30 | 107.37 | 111.74 | 111.74 | 2.72% | 468,607 |
| Mar 16, 2026 | 107.00 | 109.79 | 104.03 | 108.78 | 108.78 | 1.22% | 708,953 |
| Mar 13, 2026 | 112.00 | 112.00 | 106.00 | 107.47 | 107.47 | -4.02% | 944,363 |
| Mar 12, 2026 | 112.00 | 113.33 | 108.07 | 111.97 | 111.97 | -0.29% | 759,179 |
| Mar 11, 2026 | 114.89 | 117.51 | 111.47 | 112.30 | 112.30 | -2.07% | 851,254 |
| Mar 10, 2026 | 116.74 | 117.43 | 113.75 | 114.67 | 114.67 | -0.30% | 703,368 |
| Mar 9, 2026 | 119.95 | 119.96 | 111.55 | 115.02 | 115.02 | -4.11% | 1,630,893 |
| Mar 6, 2026 | 124.06 | 124.30 | 117.35 | 119.95 | 119.95 | -3.35% | 978,339 |
| Mar 5, 2026 | 119.89 | 124.90 | 119.89 | 124.11 | 124.11 | 4.29% | 1,901,133 |
| Mar 4, 2026 | 119.00 | 120.59 | 116.21 | 119.01 | 119.01 | -1.31% | 1,343,387 |
| Mar 2, 2026 | 114.50 | 121.92 | 114.50 | 120.59 | 120.59 | -0.45% | 1,350,770 |
| Feb 27, 2026 | 120.01 | 122.55 | 120.00 | 121.14 | 121.14 | -0.05% | 535,621 |
| Feb 26, 2026 | 118.70 | 124.00 | 117.18 | 121.20 | 121.20 | 2.34% | 1,625,655 |
| Feb 25, 2026 | 115.73 | 119.00 | 114.28 | 118.43 | 118.43 | 1.81% | 1,406,814 |
| Feb 24, 2026 | 116.58 | 116.90 | 112.75 | 116.32 | 116.32 | -0.69% | 846,924 |
| Feb 23, 2026 | 115.09 | 118.16 | 113.16 | 117.13 | 117.13 | 0.24% | 1,353,269 |
| Feb 20, 2026 | 120.43 | 121.22 | 115.10 | 116.85 | 116.85 | -3.25% | 1,601,846 |
| Feb 19, 2026 | 122.54 | 122.75 | 119.94 | 120.77 | 120.77 | -1.44% | 2,029,273 |
| Feb 18, 2026 | 121.00 | 123.02 | 119.39 | 122.54 | 122.54 | 2.66% | 1,214,767 |
| Feb 17, 2026 | 121.00 | 121.19 | 116.26 | 119.36 | 119.36 | -1.43% | 3,007,472 |
| Feb 16, 2026 | 123.00 | 124.72 | 119.04 | 121.09 | 121.09 | -2.92% | 2,213,287 |
| Feb 13, 2026 | 124.00 | 127.75 | 121.86 | 124.73 | 124.73 | 0.36% | 8,281,576 |
| Feb 12, 2026 | 118.00 | 125.32 | 117.10 | 124.28 | 124.28 | 4.45% | 11,127,460 |
| Feb 11, 2026 | 118.69 | 120.00 | 117.15 | 118.99 | 118.99 | 0.75% | 2,268,134 |
| Feb 10, 2026 | 116.89 | 122.98 | 114.81 | 118.11 | 118.11 | 3.04% | 7,330,989 |
| Feb 9, 2026 | 115.29 | 116.29 | 112.51 | 114.62 | 114.62 | 0.59% | 2,265,476 |
| Feb 6, 2026 | 114.00 | 117.07 | 111.74 | 113.95 | 113.95 | -0.18% | 1,379,988 |
| Feb 5, 2026 | 117.00 | 119.50 | 113.40 | 114.16 | 114.16 | -1.65% | 2,452,084 |
| Feb 4, 2026 | 109.02 | 116.90 | 107.50 | 116.08 | 116.08 | 4.50% | 4,118,930 |
| Feb 3, 2026 | 109.04 | 112.25 | 104.90 | 111.08 | 111.08 | 3.31% | 3,443,049 |
| Feb 2, 2026 | 107.03 | 108.80 | 104.50 | 107.52 | 107.52 | -1.51% | 2,562,057 |
| Feb 1, 2026 | 107.90 | 110.10 | 104.20 | 109.17 | 109.17 | 2.39% | 2,223,983 |
| Jan 30, 2026 | 99.95 | 109.30 | 98.55 | 106.62 | 106.62 | 5.72% | 7,085,928 |
| Jan 29, 2026 | 108.00 | 108.90 | 99.85 | 100.85 | 100.85 | -8.30% | 13,323,900 |