NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.57	59.71	57.42	58.11	58.11	-0.48%	1,978
Apr 1, 2026	58.83	62.00	58.02	58.39	58.39	-0.76%	4,823
Mar 30, 2026	54.39	61.99	53.10	58.84	58.84	1.71%	62,271
Mar 27, 2026	60.95	60.95	56.50	57.85	57.85	-3.12%	3,863
Mar 25, 2026	57.15	59.96	55.00	59.71	59.71	3.84%	8,023
Mar 24, 2026	58.01	60.00	57.50	57.50	57.50	0.49%	599
Mar 23, 2026	61.06	61.06	56.11	57.22	57.22	-6.29%	4,072
Mar 20, 2026	62.59	62.59	58.58	61.06	61.06	5.00%	79,488
Mar 19, 2026	58.96	60.00	58.15	58.15	58.15	-3.65%	242
Mar 18, 2026	56.91	61.59	56.91	60.35	60.35	5.84%	7,139
Mar 17, 2026	56.32	58.69	56.30	57.02	57.02	-1.49%	683
Mar 16, 2026	59.23	59.98	57.05	57.88	57.88	-2.56%	3,646
Mar 13, 2026	64.80	64.80	58.11	59.40	59.40	-4.12%	7,807
Mar 12, 2026	56.86	63.00	56.05	61.95	61.95	7.38%	14,297
Mar 11, 2026	59.47	61.01	56.40	57.69	57.69	0.89%	32,371
Mar 10, 2026	56.76	59.89	55.00	57.18	57.18	0.76%	30,602
Mar 9, 2026	57.00	59.00	56.00	56.75	56.75	-4.97%	17,317
Mar 6, 2026	61.88	61.88	58.88	59.72	59.72	-3.49%	1,218
Mar 5, 2026	59.55	62.50	59.55	61.88	61.88	2.37%	8,583
Mar 4, 2026	60.26	63.84	58.61	60.45	60.45	-3.79%	30,110
Mar 2, 2026	60.01	65.42	59.55	62.83	62.83	-4.59%	55,574
Feb 27, 2026	65.51	68.98	65.00	65.85	65.85	0.32%	11,450
Feb 26, 2026	70.97	70.97	64.26	65.64	65.64	-0.38%	32,149
Feb 25, 2026	65.03	68.10	64.12	65.89	65.89	-1.27%	28,826
Feb 24, 2026	66.90	68.67	65.03	66.74	66.74	-0.07%	40,882
Feb 23, 2026	63.07	69.00	63.07	66.79	66.79	1.46%	46,633
Feb 20, 2026	64.12	67.32	63.50	65.83	65.83	2.67%	5,914
Feb 19, 2026	65.72	69.40	60.92	64.12	64.12	-4.38%	14,770
Feb 18, 2026	69.68	69.68	66.50	67.06	67.06	-1.37%	14,120
Feb 17, 2026	71.00	71.00	65.31	67.99	67.99	0.35%	79,020
Feb 16, 2026	69.99	69.99	66.51	67.75	67.75	0.74%	3,749
Feb 13, 2026	67.80	67.80	65.30	67.25	67.25	3.21%	31,887
Feb 12, 2026	64.51	67.99	64.51	65.16	65.16	-2.76%	1,738
Feb 11, 2026	68.90	68.90	64.25	67.01	67.01	2.20%	22,266
Feb 10, 2026	66.00	68.96	65.11	65.57	65.57	-0.49%	6,033
Feb 9, 2026	63.49	68.68	63.49	65.89	65.89	3.78%	3,339
Feb 6, 2026	67.00	67.00	62.11	63.49	63.49	-5.97%	4,735
Feb 5, 2026	65.42	68.99	64.10	67.52	67.52	2.91%	1,021
Feb 4, 2026	61.01	66.50	61.01	65.61	65.61	2.31%	21,141
Feb 3, 2026	64.88	67.42	63.55	64.13	64.13	-3.13%	7,165
Feb 2, 2026	67.89	67.89	62.15	66.20	66.20	1.85%	14,519
Feb 1, 2026	66.65	66.69	63.11	65.00	65.00	2.33%	9,898
Jan 30, 2026	63.10	66.97	63.10	63.52	63.52	-3.17%	7,322
Jan 29, 2026	65.00	66.31	63.01	65.60	65.60	3.86%	8,664
Jan 28, 2026	59.25	64.18	59.25	63.16	63.16	3.32%	7,753
Jan 27, 2026	60.00	62.00	60.00	61.13	61.13	-2.22%	4,110
Jan 23, 2026	61.06	64.10	61.05	62.52	62.52	2.39%	6,292
Jan 22, 2026	62.00	63.87	60.10	61.06	61.06	-1.20%	9,382
Jan 21, 2026	61.03	65.00	61.03	61.80	61.80	-3.59%	34,187
Jan 20, 2026	66.47	66.47	63.95	64.10	64.10	-3.57%	3,057