NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	66.99	69.44	65.00	69.00	-	4.10%	9,596
Jun 18, 2026	66.72	69.00	64.51	66.28	66.28	-0.58%	3,831
Jun 17, 2026	67.40	68.89	66.60	66.67	66.67	-1.08%	947
Jun 16, 2026	68.99	69.10	67.40	67.40	67.40	0.75%	2,134
Jun 15, 2026	67.35	69.69	66.10	66.90	66.90	-1.27%	7,123
Jun 12, 2026	66.00	68.00	65.00	67.76	67.76	1.80%	1,359
Jun 11, 2026	67.00	67.90	65.50	66.56	66.56	-2.50%	5,086
Jun 10, 2026	69.21	71.39	68.10	68.27	68.27	-1.09%	4,421
Jun 9, 2026	67.88	73.00	67.88	69.02	69.02	-0.36%	11,739
Jun 8, 2026	69.40	71.38	66.81	69.27	69.27	-0.49%	3,508
Jun 5, 2026	70.00	70.57	69.10	69.61	69.61	-0.17%	1,902
Jun 4, 2026	70.00	72.25	67.13	69.73	69.73	2.45%	6,052
Jun 3, 2026	68.56	70.90	68.00	68.06	68.06	-1.13%	7,842
Jun 2, 2026	69.25	69.32	68.56	68.84	68.84	-0.69%	902
Jun 1, 2026	71.00	71.90	68.00	69.32	69.32	-1.59%	4,501
May 29, 2026	71.55	73.49	69.98	70.44	70.44	-1.29%	7,255
May 27, 2026	70.00	77.70	69.00	71.36	71.36	2.78%	39,566
May 26, 2026	70.00	71.00	69.00	69.43	69.43	-0.64%	9,949
May 25, 2026	71.00	72.69	69.55	69.88	69.88	-3.98%	7,739
May 22, 2026	69.00	76.00	69.00	72.78	72.78	3.96%	9,426
May 21, 2026	70.02	71.25	69.99	70.01	70.01	0.98%	1,651
May 20, 2026	68.00	70.25	67.60	69.33	69.33	0.14%	539
May 19, 2026	68.50	70.99	67.02	69.23	69.23	0.73%	4,688
May 18, 2026	69.49	70.00	66.05	68.73	68.73	1.82%	44,562
May 15, 2026	68.81	70.20	67.27	67.50	67.50	-1.90%	2,983
May 14, 2026	68.60	70.82	67.21	68.81	68.81	0.86%	6,502
May 13, 2026	67.00	69.00	67.00	68.22	68.22	0.63%	5,078
May 12, 2026	72.99	72.99	66.00	67.79	67.79	-7.04%	13,242
May 11, 2026	73.70	73.70	70.00	72.92	72.92	-1.13%	2,378
May 8, 2026	71.00	73.75	70.00	73.75	73.75	2.03%	2,797
May 7, 2026	69.72	73.50	69.20	72.28	72.28	3.15%	7,066
May 6, 2026	72.90	72.90	69.60	70.07	70.07	-0.65%	8,703
May 5, 2026	71.30	71.98	68.51	70.53	70.53	1.95%	8,554
May 4, 2026	69.56	72.80	68.60	69.18	69.18	-0.55%	19,678
Apr 30, 2026	69.00	69.90	67.75	69.56	69.56	0.99%	5,301
Apr 29, 2026	71.80	73.31	68.22	68.88	68.88	-0.52%	7,966
Apr 28, 2026	69.95	71.78	68.50	69.24	69.24	-1.20%	6,285
Apr 27, 2026	71.00	74.49	68.33	70.08	70.08	-1.28%	20,314
Apr 24, 2026	71.25	71.25	68.05	70.99	70.99	1.92%	14,316
Apr 23, 2026	69.30	71.40	69.00	69.65	69.65	1.02%	744
Apr 22, 2026	74.00	74.00	68.51	68.95	68.95	-2.12%	10,159
Apr 21, 2026	74.00	76.00	68.65	70.44	70.44	-2.89%	12,724
Apr 20, 2026	72.55	76.76	71.08	72.54	72.54	-1.77%	9,728
Apr 17, 2026	73.46	77.68	69.81	73.85	73.85	2.36%	31,240
Apr 16, 2026	71.99	74.61	70.05	72.15	72.15	3.01%	49,874
Apr 15, 2026	72.00	72.00	69.01	70.04	70.04	2.25%	6,301
Apr 13, 2026	68.62	68.96	67.51	68.50	68.50	0.32%	643
Apr 10, 2026	66.76	69.22	66.75	68.28	68.28	3.67%	3,403
Apr 9, 2026	68.00	68.00	65.11	65.86	65.86	0.44%	1,377
Apr 8, 2026	62.01	73.00	61.05	65.57	65.57	7.44%	23,450