Shadowfax Technologies Limited (NSE:SHADOWFAX)
India · Delayed Price · Currency is INR 222.15
+2.34 (1.06%)
Jun 19, 2026, 3:30 PM IST
Shadowfax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 220.80 | 220.90 | 217.96 | 220.01 | - | 0.09% | 62,651 |
| Jun 18, 2026 | 218.00 | 227.32 | 218.00 | 219.81 | 219.81 | 2.12% | 1,558,935 |
| Jun 17, 2026 | 214.00 | 221.77 | 213.10 | 215.25 | 215.25 | -0.11% | 1,165,626 |
| Jun 16, 2026 | 225.56 | 227.60 | 211.55 | 215.49 | 215.49 | -3.72% | 2,002,375 |
| Jun 15, 2026 | 222.80 | 230.00 | 222.50 | 223.82 | 223.82 | 2.83% | 2,703,466 |
| Jun 12, 2026 | 213.90 | 222.90 | 213.05 | 217.65 | 217.65 | 3.65% | 2,061,055 |
| Jun 11, 2026 | 211.51 | 220.18 | 209.01 | 209.99 | 209.99 | -1.05% | 2,197,562 |
| Jun 10, 2026 | 218.40 | 223.00 | 210.05 | 212.22 | 212.22 | -2.16% | 3,692,555 |
| Jun 9, 2026 | 204.90 | 219.00 | 203.11 | 216.90 | 216.90 | 6.79% | 4,259,498 |
| Jun 8, 2026 | 195.15 | 205.00 | 195.15 | 203.10 | 203.10 | 1.01% | 2,935,749 |
| Jun 5, 2026 | 203.50 | 204.20 | 198.41 | 201.07 | 201.07 | -1.25% | 1,941,061 |
| Jun 4, 2026 | 194.40 | 205.97 | 193.29 | 203.62 | 203.62 | 4.24% | 2,539,323 |
| Jun 3, 2026 | 192.59 | 198.95 | 190.42 | 195.33 | 195.33 | 2.25% | 1,469,239 |
| Jun 2, 2026 | 191.00 | 198.50 | 185.55 | 191.03 | 191.03 | -0.11% | 1,662,810 |
| Jun 1, 2026 | 193.00 | 194.89 | 184.21 | 191.24 | 191.24 | -0.91% | 3,822,076 |
| May 29, 2026 | 196.09 | 198.80 | 188.96 | 192.99 | 192.99 | -1.00% | 1,581,826 |
| May 27, 2026 | 200.85 | 203.20 | 193.11 | 194.94 | 194.94 | -1.86% | 1,618,339 |
| May 26, 2026 | 201.70 | 203.94 | 198.02 | 198.63 | 198.63 | -0.62% | 1,230,339 |
| May 25, 2026 | 202.40 | 209.43 | 195.22 | 199.86 | 199.86 | -0.71% | 6,432,853 |
| May 22, 2026 | 207.25 | 207.25 | 200.09 | 201.28 | 201.28 | -2.02% | 2,786,415 |
| May 21, 2026 | 195.33 | 211.77 | 194.99 | 205.42 | 205.42 | 5.17% | 9,531,358 |
| May 20, 2026 | 194.40 | 197.10 | 185.75 | 195.33 | 195.33 | 3.10% | 6,203,569 |
| May 19, 2026 | 186.90 | 194.34 | 186.53 | 189.45 | 189.45 | 2.07% | 4,168,807 |
| May 18, 2026 | 187.69 | 197.63 | 183.15 | 185.61 | 185.61 | -1.57% | 6,824,448 |
| May 15, 2026 | 182.40 | 192.81 | 174.22 | 188.57 | 188.57 | 14.67% | 25,861,850 |
| May 14, 2026 | 169.90 | 170.40 | 163.50 | 164.45 | 164.45 | -2.36% | 1,933,504 |
| May 13, 2026 | 165.00 | 169.50 | 161.21 | 168.42 | 168.42 | 2.88% | 1,527,659 |
| May 12, 2026 | 165.90 | 166.50 | 161.91 | 163.71 | 163.71 | -0.61% | 1,397,809 |
| May 11, 2026 | 167.48 | 174.21 | 162.02 | 164.72 | 164.72 | -2.81% | 2,454,229 |
| May 8, 2026 | 170.02 | 177.01 | 167.01 | 169.48 | 169.48 | -0.32% | 1,289,599 |
| May 7, 2026 | 168.90 | 173.50 | 168.30 | 170.02 | 170.02 | 1.63% | 895,336 |
| May 6, 2026 | 171.80 | 173.60 | 163.61 | 167.29 | 167.29 | -1.85% | 1,814,046 |
| May 5, 2026 | 172.90 | 176.90 | 166.40 | 170.45 | 170.45 | -0.95% | 1,790,419 |
| May 4, 2026 | 166.00 | 173.70 | 166.00 | 172.08 | 172.08 | 3.80% | 2,665,785 |
| Apr 30, 2026 | 164.99 | 171.09 | 161.00 | 165.78 | 165.78 | -0.16% | 2,803,041 |
| Apr 29, 2026 | 157.08 | 172.98 | 156.00 | 166.04 | 166.04 | 6.52% | 3,289,005 |
| Apr 28, 2026 | 155.81 | 161.00 | 153.75 | 155.87 | 155.87 | -0.25% | 1,753,873 |
| Apr 27, 2026 | 152.08 | 157.80 | 151.56 | 156.26 | 156.26 | 3.79% | 1,039,416 |
| Apr 24, 2026 | 155.00 | 155.90 | 149.11 | 150.56 | 150.56 | -2.87% | 954,866 |
| Apr 23, 2026 | 156.10 | 160.00 | 148.81 | 155.01 | 155.01 | -2.33% | 3,460,154 |
| Apr 22, 2026 | 153.00 | 161.00 | 152.94 | 158.70 | 158.70 | 2.74% | 2,087,793 |
| Apr 21, 2026 | 145.20 | 156.10 | 144.68 | 154.47 | 154.47 | 5.71% | 3,481,865 |
| Apr 20, 2026 | 139.49 | 147.90 | 138.00 | 146.13 | 146.13 | 4.05% | 2,005,079 |
| Apr 17, 2026 | 141.04 | 145.32 | 139.00 | 140.44 | 140.44 | -0.27% | 1,489,427 |
| Apr 16, 2026 | 143.00 | 143.00 | 136.10 | 140.82 | 140.82 | -1.57% | 1,576,942 |
| Apr 15, 2026 | 136.97 | 145.00 | 136.97 | 143.06 | 143.06 | 3.40% | 3,420,168 |
| Apr 13, 2026 | 128.00 | 140.00 | 127.30 | 138.35 | 138.35 | 4.54% | 2,418,825 |
| Apr 10, 2026 | 125.10 | 136.40 | 124.94 | 132.34 | 132.34 | 6.65% | 5,965,068 |
| Apr 9, 2026 | 123.66 | 128.00 | 123.00 | 124.09 | 124.09 | -0.15% | 1,013,287 |
| Apr 8, 2026 | 122.50 | 126.80 | 121.27 | 124.28 | 124.28 | 5.09% | 3,403,338 |