NSE:SHAHALLOYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	71.98	73.00	71.25	71.54	71.54	-0.06%	1,990
Nov 9, 2026	67.50	71.75	67.50	71.58	71.58	2.93%	2,396
Nov 8, 2026	69.11	70.00	69.11	69.54	69.54	0.77%	932
Nov 6, 2026	71.00	72.70	68.70	69.01	69.01	-2.78%	3,642
Nov 5, 2026	74.00	74.00	69.15	70.98	70.98	-0.36%	1,829
Nov 4, 2026	68.00	72.00	67.00	71.24	71.24	3.25%	3,701
Nov 3, 2026	69.14	69.30	68.55	69.00	69.00	-2.20%	7,892
Nov 2, 2026	74.00	74.00	70.05	70.55	70.55	-1.14%	1,897
Oct 30, 2026	71.00	74.25	71.00	71.36	71.36	0.73%	15,385
Oct 29, 2026	71.70	71.70	67.75	70.84	70.84	3.42%	2,200
Oct 28, 2026	68.95	68.95	66.60	68.50	68.50	-0.65%	882
Oct 27, 2026	67.50	69.10	64.50	68.95	68.95	4.71%	6,993
Oct 26, 2026	69.00	71.00	65.74	65.85	65.85	-4.83%	166,386
Oct 23, 2026	72.43	72.43	69.16	69.19	69.19	-4.95%	9,755
Oct 22, 2026	68.30	73.00	68.30	72.79	72.79	2.78%	6,122
Oct 21, 2026	74.40	75.15	70.61	70.82	70.82	-4.71%	7,750
Oct 19, 2026	76.02	77.13	74.00	74.32	74.32	-3.10%	8,468
Oct 16, 2026	78.00	79.00	75.00	76.70	76.70	-0.54%	6,043
Oct 15, 2026	78.42	79.00	77.11	77.12	77.12	-2.14%	7,966
Oct 14, 2026	77.05	79.87	77.05	78.81	78.81	0.68%	2,998
Oct 13, 2026	77.30	79.00	75.54	78.28	78.28	1.68%	7,862
Oct 12, 2026	80.80	82.00	75.30	76.99	76.99	-2.07%	16,130
Oct 9, 2026	80.50	81.88	77.71	78.62	78.62	-1.72%	1,595
Oct 8, 2026	80.01	82.93	79.54	80.00	80.00	-0.70%	16,123
Oct 7, 2026	82.94	82.95	80.19	80.56	80.56	-0.58%	10,831
Oct 6, 2026	79.40	82.45	79.40	81.03	81.03	-1.18%	18,422
Oct 5, 2026	85.10	85.10	81.30	82.00	82.00	-3.95%	19,540
Oct 1, 2026	85.10	88.98	82.44	85.37	85.37	-1.61%	22,591
Sep 30, 2026	87.00	90.89	86.16	86.77	86.77	-2.89%	9,770
Sep 29, 2026	89.00	90.00	88.25	89.35	89.35	-0.04%	9,153
Sep 28, 2026	90.10	94.00	88.19	89.39	89.39	-3.71%	19,620
Sep 25, 2026	92.30	94.50	91.10	92.83	92.83	0.89%	58,660
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