NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	65.04	66.99	64.82	66.38	66.38	2.04%	4,152
Jul 21, 2026	67.99	68.96	64.50	65.05	65.05	-3.49%	8,454
Jul 20, 2026	66.11	68.90	66.11	67.40	67.40	-2.22%	3,345
Jul 17, 2026	71.58	72.58	67.55	68.93	68.93	-3.39%	21,167
Jul 16, 2026	72.01	72.75	71.00	71.35	71.35	-1.71%	12,996
Jul 15, 2026	73.71	74.69	71.70	72.59	72.59	-1.65%	7,525
Jul 14, 2026	71.58	75.80	71.58	73.81	73.81	2.61%	33,591
Jul 13, 2026	74.33	74.33	71.00	71.93	71.93	-2.27%	9,354
Jul 10, 2026	74.95	75.40	72.30	73.60	73.60	-1.75%	7,087
Jul 9, 2026	72.25	75.40	71.01	74.91	74.91	4.14%	14,048
Jul 8, 2026	73.30	75.24	71.25	71.93	71.93	-3.68%	8,770
Jul 7, 2026	75.50	75.80	74.01	74.68	74.68	0.28%	18,221
Jul 6, 2026	71.00	75.25	70.00	74.47	74.47	5.44%	91,272
Jul 3, 2026	70.00	72.00	69.00	70.63	70.63	-0.65%	20,145
Jul 2, 2026	70.90	73.60	70.90	71.09	71.09	1.54%	25,326
Jul 1, 2026	68.00	72.00	68.00	70.01	70.01	1.48%	43,890
Jun 30, 2026	69.00	71.44	67.65	68.99	68.99	-0.72%	7,021
Jun 29, 2026	70.00	70.82	69.00	69.49	69.49	-2.36%	14,384
Jun 25, 2026	72.20	73.40	69.50	71.17	71.17	-1.59%	12,354
Jun 24, 2026	70.00	73.00	69.30	72.32	72.32	1.86%	12,813
Jun 23, 2026	72.30	72.30	69.01	71.00	71.00	-1.80%	16,899
Jun 22, 2026	69.22	73.89	66.30	72.30	72.30	4.45%	43,248
Jun 19, 2026	66.99	71.40	65.00	69.22	69.22	4.44%	18,177
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