Shah Alloys Limited (BOM:513436)
India
· Delayed Price · Currency is INR 69.01
-1.66 (-2.35%)
At close: Apr 28, 2026
Shah Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.01 | 75.65 | 68.99 | 70.00 | 70.00 | 1.43% | 8,959 |
| Apr 28, 2026 | 70.60 | 71.95 | 69.01 | 69.01 | 69.01 | -2.35% | 961 |
| Apr 27, 2026 | 65.20 | 78.00 | 65.20 | 70.67 | 70.67 | -0.46% | 12,713 |
| Apr 24, 2026 | 65.10 | 71.80 | 65.10 | 71.00 | 71.00 | - | 808 |
| Apr 23, 2026 | 66.00 | 71.10 | 66.00 | 71.00 | 71.00 | 3.48% | 1,556 |
| Apr 22, 2026 | 71.00 | 71.25 | 68.54 | 68.61 | 68.61 | -4.46% | 223 |
| Apr 21, 2026 | 68.00 | 74.00 | 66.10 | 71.81 | 71.81 | -1.55% | 5,692 |
| Apr 20, 2026 | 72.55 | 74.10 | 72.40 | 72.94 | 72.94 | -1.43% | 719 |
| Apr 17, 2026 | 71.05 | 77.70 | 71.05 | 74.00 | 74.00 | 6.29% | 3,749 |
| Apr 16, 2026 | 72.00 | 73.00 | 69.62 | 69.62 | 69.62 | -3.44% | 506 |
| Apr 15, 2026 | 70.10 | 72.10 | 69.00 | 72.10 | 72.10 | 4.57% | 922 |
| Apr 13, 2026 | 68.95 | 68.95 | 68.28 | 68.95 | 68.95 | -0.04% | 350 |
| Apr 10, 2026 | 67.00 | 68.98 | 67.00 | 68.98 | 68.98 | 1.47% | 542 |
| Apr 8, 2026 | 68.90 | 69.60 | 64.60 | 67.98 | 67.98 | 17.21% | 2,910 |
| Apr 2, 2026 | 57.91 | 58.74 | 57.91 | 58.00 | 58.00 | -0.85% | 203 |
| Apr 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.43% | 32 |
| Mar 30, 2026 | 54.00 | 60.00 | 53.55 | 59.96 | 59.96 | 0.77% | 3,564 |
| Mar 27, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.39% | 3,217 |
| Mar 25, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 6.80% | 1 |
| Mar 24, 2026 | 58.01 | 58.01 | 56.45 | 56.50 | 56.50 | -2.59% | 278 |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.93% | 344 |
| Mar 20, 2026 | 61.00 | 61.50 | 60.65 | 61.01 | 61.01 | 0.51% | 1,205 |
| Mar 18, 2026 | 57.00 | 64.42 | 57.00 | 60.70 | 60.70 | -0.16% | 898 |
| Mar 17, 2026 | 57.01 | 60.80 | 57.00 | 60.80 | 60.80 | 3.26% | 108 |
| Mar 16, 2026 | 53.10 | 59.64 | 53.10 | 58.88 | 58.88 | 0.20% | 67 |
| Mar 13, 2026 | 60.01 | 60.16 | 58.76 | 58.76 | 58.76 | -0.49% | 483 |
| Mar 12, 2026 | 57.99 | 61.50 | 57.98 | 59.05 | 59.05 | 2.32% | 1,715 |
| Mar 11, 2026 | 59.00 | 59.92 | 56.90 | 57.71 | 57.71 | 0.49% | 3,033 |
| Mar 10, 2026 | 57.68 | 59.28 | 56.00 | 57.43 | 57.43 | 3.22% | 8,555 |
| Mar 9, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -9.28% | 40 |
| Mar 5, 2026 | 60.43 | 62.00 | 60.42 | 61.33 | 61.33 | 1.91% | 58 |
| Mar 4, 2026 | 61.00 | 61.00 | 60.10 | 60.18 | 60.18 | -2.95% | 553 |
| Mar 2, 2026 | 60.62 | 68.00 | 60.22 | 62.01 | 62.01 | -4.82% | 274 |
| Feb 27, 2026 | 64.70 | 70.62 | 64.70 | 65.15 | 65.15 | 0.70% | 1,844 |
| Feb 26, 2026 | 65.58 | 67.61 | 63.56 | 64.70 | 64.70 | -1.97% | 893 |
| Feb 25, 2026 | 65.70 | 66.00 | 65.69 | 66.00 | 66.00 | 9.63% | 4,633 |
| Feb 24, 2026 | 68.00 | 68.00 | 60.20 | 60.20 | 60.20 | -6.67% | 55 |
| Feb 20, 2026 | 67.80 | 67.80 | 64.50 | 64.50 | 64.50 | 3.38% | 56 |
| Feb 19, 2026 | 68.43 | 69.00 | 61.55 | 62.39 | 62.39 | -6.95% | 814 |
| Feb 18, 2026 | 66.90 | 68.74 | 66.06 | 67.05 | 67.05 | -1.40% | 1,069 |
| Feb 17, 2026 | 68.00 | 70.38 | 68.00 | 68.00 | 68.00 | 2.73% | 75,001 |
| Feb 16, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.14% | 8 |
| Feb 13, 2026 | 67.82 | 69.00 | 66.10 | 66.10 | 66.10 | -1.71% | 1,152 |
| Feb 12, 2026 | 68.25 | 68.25 | 67.25 | 67.25 | 67.25 | 2.67% | 2 |
| Feb 11, 2026 | 68.53 | 68.53 | 65.50 | 65.50 | 65.50 | -0.76% | 1,450 |
| Feb 10, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 1.54% | 366 |
| Feb 9, 2026 | 63.49 | 69.18 | 63.49 | 65.00 | 65.00 | -3.47% | 409 |
| Feb 5, 2026 | 72.82 | 72.82 | 65.51 | 67.34 | 67.34 | 1.26% | 305 |
| Feb 4, 2026 | 63.50 | 66.50 | 63.50 | 66.50 | 66.50 | 0.39% | 421 |
| Feb 3, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3.50% | 1 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.76% | 1 |
| Feb 1, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 5.00% | 1,569 |
| Jan 29, 2026 | 68.42 | 68.99 | 63.27 | 64.00 | 64.00 | -2.74% | 1,059 |
| Jan 28, 2026 | 65.90 | 65.90 | 62.00 | 65.80 | 65.80 | 4.63% | 2,801 |
| Jan 27, 2026 | 60.80 | 62.89 | 60.80 | 62.89 | 62.89 | -1.72% | 377 |
| Jan 23, 2026 | 62.59 | 63.99 | 62.59 | 63.99 | 63.99 | 2.24% | 51 |
| Jan 22, 2026 | 62.39 | 62.59 | 60.75 | 62.59 | 62.59 | 1.95% | 527 |
| Jan 21, 2026 | 63.42 | 64.00 | 61.13 | 61.39 | 61.39 | -4.08% | 768 |
| Jan 20, 2026 | 66.66 | 66.66 | 64.00 | 64.00 | 64.00 | -2.44% | 450 |
| Jan 19, 2026 | 65.65 | 65.75 | 65.60 | 65.60 | 65.60 | -4.71% | 761 |
| Jan 16, 2026 | 67.47 | 69.00 | 67.47 | 68.84 | 68.84 | -0.52% | 186 |
| Jan 14, 2026 | 67.50 | 69.20 | 67.50 | 69.20 | 69.20 | 0.35% | 1,099 |
| Jan 13, 2026 | 68.02 | 68.96 | 67.50 | 68.96 | 68.96 | -1.91% | 85 |
| Jan 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -5.00% | 100 |
| Jan 8, 2026 | 73.99 | 74.00 | 73.56 | 74.00 | 74.00 | 0.68% | 216 |
| Jan 7, 2026 | 73.10 | 80.00 | 73.10 | 73.50 | 73.50 | -3.92% | 352 |
| Jan 6, 2026 | 75.70 | 77.03 | 75.70 | 76.50 | 76.50 | 0.78% | 452 |
| Jan 5, 2026 | 75.90 | 75.91 | 74.80 | 75.91 | 75.91 | 4.99% | 3,544 |
| Jan 2, 2026 | 70.74 | 72.30 | 70.74 | 72.30 | 72.30 | 4.92% | 2,213 |
| Jan 1, 2026 | 72.70 | 72.70 | 68.13 | 68.91 | 68.91 | -1.12% | 380 |
| Dec 31, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 4.99% | 2,415 |
| Dec 30, 2025 | 66.95 | 68.00 | 65.25 | 66.38 | 66.38 | -2.95% | 99 |
| Dec 29, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 3,810 |
| Dec 26, 2025 | 70.05 | 72.00 | 69.71 | 72.00 | 72.00 | 3.29% | 390 |
| Dec 24, 2025 | 68.65 | 71.70 | 68.65 | 69.71 | 69.71 | 0.52% | 196 |
| Dec 23, 2025 | 68.90 | 70.00 | 68.90 | 69.35 | 69.35 | 2.29% | 305 |
| Dec 22, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | 1 |
| Dec 19, 2025 | 67.01 | 69.18 | 66.94 | 67.20 | 67.20 | -1.90% | 977 |
| Dec 18, 2025 | 67.49 | 69.26 | 66.95 | 68.50 | 68.50 | -0.91% | 408 |
| Dec 17, 2025 | 65.88 | 69.13 | 65.88 | 69.13 | 69.13 | 1.86% | 21 |
| Dec 16, 2025 | 71.21 | 71.21 | 66.55 | 67.87 | 67.87 | -3.06% | 242 |
| Dec 15, 2025 | 69.10 | 71.00 | 69.10 | 70.01 | 70.01 | 1.46% | 830 |
| Dec 12, 2025 | 66.82 | 69.00 | 66.82 | 69.00 | 69.00 | 1.47% | 637 |
| Dec 11, 2025 | 66.61 | 68.00 | 65.83 | 68.00 | 68.00 | -0.01% | 510 |
| Dec 10, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 2.24% | 1 |
| Dec 9, 2025 | 65.01 | 68.98 | 64.50 | 66.52 | 66.52 | 0.29% | 608 |
| Dec 8, 2025 | 69.50 | 69.99 | 66.33 | 66.33 | 66.33 | -5.00% | 1,653 |
| Dec 5, 2025 | 69.39 | 70.06 | 68.73 | 69.82 | 69.82 | -1.94% | 5,032 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.20 | 71.20 | 71.20 | 1.64% | 8 |
| Dec 3, 2025 | 71.50 | 72.86 | 70.00 | 70.05 | 70.05 | -2.41% | 250 |
| Dec 2, 2025 | 72.92 | 74.21 | 71.47 | 71.78 | 71.78 | -1.67% | 901 |
| Dec 1, 2025 | 72.49 | 74.26 | 72.39 | 73.00 | 73.00 | 3.21% | 2,863 |
| Nov 28, 2025 | 73.97 | 73.97 | 70.52 | 70.73 | 70.73 | -4.42% | 673 |
| Nov 27, 2025 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | -3.96% | 771 |
| Nov 26, 2025 | 78.31 | 79.16 | 77.05 | 77.05 | 77.05 | -0.99% | 601 |
| Nov 25, 2025 | 77.51 | 77.82 | 75.86 | 77.82 | 77.82 | 1.06% | 213 |
| Nov 24, 2025 | 80.00 | 81.69 | 77.00 | 77.00 | 77.00 | -4.87% | 1,022 |
| Nov 21, 2025 | 78.00 | 81.61 | 77.69 | 80.94 | 80.94 | 3.38% | 3,997 |
| Nov 20, 2025 | 79.50 | 79.50 | 76.96 | 78.29 | 78.29 | 2.10% | 1,765 |
| Nov 19, 2025 | 72.76 | 76.68 | 72.76 | 76.68 | 76.68 | 5.00% | 2,741 |