NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	58.01	61.90	57.50	61.03	61.03	2.64%	817
Apr 6, 2026	60.35	60.35	58.61	59.46	59.46	2.32%	2,675
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