NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	91.45	92.99	90.00	92.01	92.01	0.61%	93,988
Sep 23, 2026	89.98	92.90	89.98	91.45	91.45	1.63%	35,746
Sep 22, 2026	84.05	90.00	83.50	89.98	89.98	2.39%	23,286
Sep 21, 2026	89.60	92.50	87.88	87.88	87.88	-4.99%	24,631
Sep 18, 2026	95.99	95.99	91.00	92.50	92.50	0.03%	11,671
Sep 17, 2026	88.80	93.90	88.80	92.47	92.47	2.11%	39,737
Sep 16, 2026	89.60	94.40	89.00	90.56	90.56	-0.54%	16,932
Sep 15, 2026	90.30	94.25	87.99	91.05	91.05	-1.70%	43,776
Sep 11, 2026	96.76	97.88	91.93	92.62	92.62	-4.28%	54,813
Sep 10, 2026	101.00	101.85	96.00	96.76	96.76	-3.75%	14,683
Sep 9, 2026	95.11	102.95	95.09	100.53	100.53	0.44%	239,381
Sep 8, 2026	102.63	103.92	99.10	100.09	100.09	-2.47%	30,763
Sep 7, 2026	100.50	104.25	96.43	102.63	102.63	1.11%	57,275
Sep 4, 2026	102.15	106.00	101.50	101.50	101.50	-5.00%	140,569
Sep 3, 2026	110.30	112.00	106.84	106.84	106.84	-5.00%	89,140
Sep 2, 2026	109.50	115.40	106.00	112.46	112.46	-0.48%	223,823
Sep 1, 2026	107.00	116.00	106.10	113.00	113.00	4.93%	451,947
Aug 31, 2026	106.90	116.85	106.01	107.69	107.69	4.40%	1,233,591
Aug 28, 2026	89.01	103.15	87.00	103.15	103.15	20.00%	1,390,957
Aug 27, 2026	78.92	86.75	78.00	85.96	85.96	13.02%	213,584
Aug 26, 2026	76.82	78.35	74.31	76.06	76.06	-0.99%	8,756
Aug 25, 2026	79.94	79.94	74.30	76.82	76.82	-1.98%	11,010
Aug 24, 2026	77.15	79.00	75.10	78.37	78.37	1.37%	10,818
Aug 21, 2026	75.20	79.99	75.20	77.31	77.31	0.01%	7,347
Aug 20, 2026	81.90	82.80	76.01	77.30	77.30	-4.19%	45,869
Aug 19, 2026	79.45	82.52	74.01	80.68	80.68	2.67%	63,164
Aug 18, 2026	77.26	88.37	74.10	78.58	78.58	4.93%	666,283
Aug 17, 2026	73.20	76.97	70.55	74.89	74.89	3.86%	34,090
Aug 14, 2026	74.38	74.38	70.55	72.11	72.11	-3.05%	7,849
Aug 13, 2026	71.46	75.60	71.46	74.38	74.38	4.09%	62,950
Aug 12, 2026	71.98	72.00	70.00	71.46	71.46	2.53%	6,717
Aug 11, 2026	69.89	73.80	69.21	69.70	69.70	-0.27%	23,083
Aug 10, 2026	70.79	72.48	69.35	69.89	69.89	-1.27%	2,242
Aug 7, 2026	68.01	72.78	68.01	70.79	70.79	-0.66%	3,801
Aug 6, 2026	72.90	72.90	69.75	71.26	71.26	1.42%	2,913
Aug 5, 2026	65.50	71.19	65.50	70.26	70.26	4.24%	13,184
Aug 4, 2026	69.00	69.00	67.05	67.40	67.40	-0.06%	3,319
Aug 3, 2026	68.00	68.00	66.10	67.44	67.44	1.41%	696
Jul 31, 2026	66.11	67.84	66.00	66.50	66.50	-0.09%	963
Jul 30, 2026	67.01	67.99	66.00	66.56	66.56	0.50%	3,546
Jul 29, 2026	66.50	68.44	66.00	66.23	66.23	0.30%	1,882
Jul 28, 2026	66.50	67.79	66.00	66.03	66.03	-0.45%	663
Jul 27, 2026	67.01	68.89	66.00	66.33	66.33	-0.35%	11,571
Jul 24, 2026	67.67	67.92	66.25	66.56	66.56	-1.65%	4,398
Jul 23, 2026	67.95	69.02	66.27	67.68	67.68	1.96%	5,695
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