Shah Alloys Limited (NSE:SHAHALLOYS)
India · Delayed Price · Currency is INR 62.15
-4.91 (-7.32%)
Feb 19, 2026, 3:29 PM IST
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 68.21 | 68.21 | 64.80 | 66.47 | 66.47 | -2.54% | 10,039 |
| Jan 16, 2026 | 68.49 | 69.71 | 66.20 | 68.20 | 68.20 | -1.16% | 3,437 |
| Jan 14, 2026 | 68.99 | 69.90 | 66.20 | 69.00 | 69.00 | - | 5,088 |
| Jan 13, 2026 | 68.53 | 70.29 | 66.61 | 69.00 | 69.00 | 0.69% | 6,978 |
| Jan 12, 2026 | 70.36 | 70.36 | 68.53 | 68.53 | 68.53 | -4.99% | 23,543 |
| Jan 9, 2026 | 72.11 | 73.87 | 72.10 | 72.13 | 72.13 | -0.93% | 1,336 |
| Jan 8, 2026 | 74.88 | 74.88 | 71.25 | 72.81 | 72.81 | -0.82% | 5,495 |
| Jan 7, 2026 | 74.50 | 75.40 | 73.00 | 73.41 | 73.41 | -3.66% | 5,884 |
| Jan 6, 2026 | 78.99 | 78.99 | 75.31 | 76.20 | 76.20 | 1.25% | 20,333 |
| Jan 5, 2026 | 74.99 | 75.26 | 71.95 | 75.26 | 75.26 | 4.99% | 12,117 |
| Jan 2, 2026 | 72.17 | 72.17 | 69.51 | 71.68 | 71.68 | 4.28% | 18,853 |
| Jan 1, 2026 | 71.99 | 71.99 | 67.55 | 68.74 | 68.74 | -1.59% | 4,637 |
| Dec 31, 2025 | 69.00 | 70.70 | 68.00 | 69.85 | 69.85 | 2.02% | 5,846 |
| Dec 30, 2025 | 67.62 | 69.00 | 65.85 | 68.47 | 68.47 | 1.75% | 7,600 |
| Dec 29, 2025 | 67.76 | 70.51 | 67.00 | 67.29 | 67.29 | -0.69% | 3,687 |
| Dec 26, 2025 | 70.69 | 71.82 | 67.51 | 67.76 | 67.76 | -3.67% | 11,127 |
| Dec 24, 2025 | 68.04 | 71.97 | 68.04 | 70.34 | 70.34 | 2.45% | 7,267 |
| Dec 23, 2025 | 69.42 | 69.50 | 68.40 | 68.66 | 68.66 | 0.39% | 4,287 |
| Dec 22, 2025 | 64.75 | 69.16 | 64.75 | 68.39 | 68.39 | 1.14% | 2,472 |
| Dec 19, 2025 | 66.29 | 69.30 | 66.29 | 67.62 | 67.62 | 0.55% | 9,258 |
| Dec 18, 2025 | 67.74 | 69.44 | 65.25 | 67.25 | 67.25 | -1.10% | 7,708 |
| Dec 17, 2025 | 67.01 | 68.84 | 67.01 | 68.00 | 68.00 | -0.58% | 3,505 |
| Dec 16, 2025 | 72.50 | 73.39 | 67.11 | 68.40 | 68.40 | -2.63% | 16,512 |
| Dec 15, 2025 | 70.95 | 71.00 | 68.79 | 70.25 | 70.25 | 1.33% | 11,233 |
| Dec 12, 2025 | 66.00 | 69.50 | 66.00 | 69.33 | 69.33 | 3.88% | 15,773 |
| Dec 11, 2025 | 67.50 | 67.69 | 65.50 | 66.74 | 66.74 | 1.74% | 7,051 |
| Dec 10, 2025 | 69.50 | 69.50 | 65.12 | 65.60 | 65.60 | -3.40% | 12,824 |
| Dec 9, 2025 | 64.44 | 69.02 | 63.12 | 67.91 | 67.91 | 2.74% | 18,297 |