Shadowfax Technologies Limited (NSE:SHADOWFAX)
India · Delayed Price · Currency is INR 255.39
-2.61 (-1.01%)
Aug 21, 2026, 3:30 PM IST
Shadowfax Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 231.90 | 231.90 | 222.00 | 225.45 | 225.45 | -2.18% | 1,439,912 |
| Jul 2, 2026 | 236.95 | 237.03 | 228.00 | 230.48 | 230.48 | -2.05% | 1,232,377 |
| Jul 1, 2026 | 226.21 | 239.64 | 226.00 | 235.30 | 235.30 | 4.03% | 2,280,226 |
| Jun 30, 2026 | 226.21 | 231.77 | 220.46 | 226.19 | 226.19 | -0.01% | 2,025,259 |
| Jun 29, 2026 | 222.30 | 227.97 | 219.33 | 226.21 | 226.21 | 2.21% | 1,119,949 |
| Jun 25, 2026 | 228.87 | 232.90 | 217.33 | 221.31 | 221.31 | -3.24% | 1,823,644 |
| Jun 24, 2026 | 222.70 | 232.00 | 221.67 | 228.71 | 228.71 | 3.18% | 2,704,342 |
| Jun 23, 2026 | 220.16 | 224.45 | 215.91 | 221.67 | 221.67 | 0.69% | 1,282,124 |
| Jun 22, 2026 | 224.19 | 227.59 | 219.12 | 220.16 | 220.16 | -0.90% | 1,200,427 |
| Jun 19, 2026 | 220.80 | 225.00 | 213.80 | 222.15 | 222.15 | 1.06% | 1,667,506 |
| 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 |