Shadowfax Technologies Limited (NSE:SHADOWFAX)
India · Delayed Price · Currency is INR 255.00
-0.10 (-0.04%)
Sep 11, 2026, 3:30 PM IST
Shadowfax Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 253.00 | 255.00 | 246.50 | 253.40 | 253.40 | -0.67% | 1,996,782 |
| Sep 10, 2026 | 251.20 | 255.70 | 247.00 | 255.10 | 255.10 | 1.55% | 2,613,346 |
| Sep 9, 2026 | 249.00 | 253.50 | 246.25 | 251.20 | 251.20 | 0.58% | 2,461,406 |
| Sep 8, 2026 | 248.90 | 255.85 | 244.75 | 249.75 | 249.75 | -0.18% | 4,847,985 |
| Sep 7, 2026 | 260.95 | 260.95 | 248.05 | 250.20 | 250.20 | -3.60% | 2,178,213 |
| Sep 4, 2026 | 260.90 | 262.30 | 256.25 | 259.55 | 259.55 | -0.13% | 1,649,661 |
| Sep 3, 2026 | 254.75 | 260.90 | 253.20 | 259.90 | 259.90 | 2.50% | 2,043,099 |
| Sep 2, 2026 | 257.40 | 257.40 | 251.50 | 253.55 | 253.55 | -1.42% | 1,855,864 |
| Sep 1, 2026 | 260.00 | 260.10 | 254.75 | 257.20 | 257.20 | -0.50% | 2,501,002 |
| Aug 31, 2026 | 246.70 | 260.00 | 244.66 | 258.48 | 258.48 | 5.35% | 4,368,759 |
| Aug 28, 2026 | 238.60 | 247.89 | 238.10 | 245.36 | 245.36 | 2.83% | 5,614,024 |
| Aug 27, 2026 | 246.00 | 253.20 | 235.50 | 238.60 | 238.60 | -3.06% | 4,055,797 |
| Aug 26, 2026 | 258.55 | 258.55 | 244.30 | 246.14 | 246.14 | -4.19% | 4,180,538 |
| Aug 25, 2026 | 260.00 | 261.56 | 256.30 | 256.90 | 256.90 | -1.32% | 2,116,581 |
| Aug 24, 2026 | 253.95 | 262.60 | 253.00 | 260.34 | 260.34 | 1.94% | 4,841,851 |
| Aug 21, 2026 | 258.00 | 259.79 | 244.60 | 255.39 | 255.39 | -1.01% | 17,529,780 |
| Aug 20, 2026 | 265.00 | 268.65 | 234.00 | 258.00 | 258.00 | -2.58% | 4,019,033 |
| Aug 19, 2026 | 259.20 | 267.47 | 256.20 | 264.84 | 264.84 | 2.90% | 8,598,394 |
| Aug 18, 2026 | 259.30 | 262.70 | 252.48 | 257.38 | 257.38 | -0.47% | 5,282,600 |
| Aug 17, 2026 | 252.70 | 263.70 | 252.30 | 258.60 | 258.60 | 2.89% | 6,873,283 |
| Aug 14, 2026 | 250.00 | 253.00 | 248.51 | 251.33 | 251.33 | 1.24% | 2,596,502 |
| Aug 13, 2026 | 247.39 | 254.90 | 245.77 | 248.25 | 248.25 | 0.35% | 3,525,524 |
| Aug 12, 2026 | 249.03 | 252.31 | 244.22 | 247.39 | 247.39 | -0.66% | 4,161,609 |
| Aug 11, 2026 | 248.80 | 256.00 | 244.10 | 249.03 | 249.03 | 0.60% | 7,502,039 |
| Aug 10, 2026 | 240.70 | 248.59 | 240.05 | 247.54 | 247.54 | 2.61% | 3,820,280 |
| Aug 7, 2026 | 240.10 | 243.90 | 238.85 | 241.24 | 241.24 | 0.47% | 2,371,660 |
| Aug 6, 2026 | 245.00 | 250.15 | 237.60 | 240.10 | 240.10 | -1.40% | 10,385,962 |
| Aug 5, 2026 | 249.68 | 253.25 | 242.16 | 243.51 | 243.51 | -1.87% | 5,016,858 |
| Aug 4, 2026 | 240.70 | 250.00 | 240.00 | 248.15 | 248.15 | 3.06% | 11,761,960 |
| Aug 3, 2026 | 253.09 | 261.50 | 237.15 | 240.78 | 240.78 | -0.87% | 29,699,377 |
| Jul 31, 2026 | 222.40 | 253.76 | 219.72 | 242.90 | 242.90 | 10.32% | 72,781,390 |
| Jul 30, 2026 | 216.19 | 221.54 | 214.40 | 220.17 | 220.17 | 1.84% | 3,921,677 |
| Jul 29, 2026 | 208.10 | 220.00 | 205.43 | 216.19 | 216.19 | 4.18% | 9,863,736 |
| Jul 28, 2026 | 211.40 | 211.47 | 202.72 | 207.52 | 207.52 | -0.99% | 8,208,103 |
| Jul 27, 2026 | 214.00 | 214.68 | 207.20 | 209.60 | 209.60 | -2.28% | 9,482,795 |
| Jul 24, 2026 | 209.00 | 217.40 | 204.25 | 214.48 | 214.48 | -1.88% | 158,421,094 |
| Jul 23, 2026 | 218.01 | 223.65 | 215.65 | 218.58 | 218.58 | 0.66% | 1,749,880 |
| Jul 22, 2026 | 217.00 | 223.37 | 213.95 | 217.15 | 217.15 | -1.03% | 890,153 |
| Jul 21, 2026 | 223.09 | 229.50 | 217.20 | 219.41 | 219.41 | -0.93% | 1,437,455 |
| Jul 20, 2026 | 214.00 | 225.00 | 209.90 | 221.46 | 221.46 | -0.80% | 3,187,743 |
| Jul 17, 2026 | 204.25 | 233.92 | 203.64 | 223.25 | 223.25 | 9.45% | 7,760,317 |
| Jul 16, 2026 | 205.00 | 212.80 | 195.31 | 203.97 | 203.97 | -0.81% | 4,655,253 |
| Jul 15, 2026 | 209.80 | 212.30 | 203.49 | 205.63 | 205.63 | -1.47% | 1,642,065 |
| Jul 14, 2026 | 222.10 | 224.00 | 204.50 | 208.70 | 208.70 | -6.25% | 3,721,885 |
| Jul 13, 2026 | 227.00 | 233.25 | 221.00 | 222.61 | 222.61 | -2.42% | 1,161,667 |
| Jul 10, 2026 | 222.00 | 233.89 | 221.65 | 228.13 | 228.13 | 3.71% | 2,126,650 |
| Jul 9, 2026 | 221.63 | 228.29 | 218.33 | 219.97 | 219.97 | 0.51% | 1,239,469 |
| Jul 8, 2026 | 223.80 | 228.88 | 212.55 | 218.86 | 218.86 | -3.73% | 1,559,961 |
| Jul 7, 2026 | 233.90 | 241.63 | 221.10 | 227.35 | 227.35 | -2.19% | 2,390,044 |
| Jul 6, 2026 | 226.40 | 236.55 | 224.04 | 232.44 | 232.44 | 3.10% | 2,156,330 |