Skip to main content
Shahlon Silk Industries Limited (BOM:542862)
India flag India · Delayed Price · Currency is INR
22.61
-0.89 (-3.79%)
At close: Mar 9, 2026

Shahlon Silk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6124.4922.3322.6122.61-3.79%131,476
Mar 6, 202623.6823.6822.0423.5023.503.21%2,249
Mar 5, 202621.4523.4521.4522.7722.771.92%23,952
Mar 4, 202622.0723.9522.0722.3422.34-3.83%26,861
Mar 2, 202622.0523.9422.0523.2323.230.69%8,950
Feb 27, 202623.9923.9922.5123.0723.07-1.16%599
Feb 26, 202623.9423.9422.2023.3423.341.08%1,516
Feb 25, 202623.5724.5022.6023.0923.09-2.04%75,312
Feb 24, 202624.0024.7522.9023.5723.57-2.00%11,027
Feb 23, 202623.9125.9423.7524.0524.05-3.76%51,680
Feb 20, 202624.9924.9923.6124.9924.991.83%1,539
Feb 19, 202624.0025.4424.0024.5424.54-1.68%28,454
Feb 18, 202623.3625.1523.3624.9624.963.83%81,881
Feb 17, 202623.1024.1522.1124.0424.044.20%77,013
Feb 16, 202623.9624.0023.0523.0723.07-3.71%16,870
Feb 13, 202624.1124.1123.5523.9623.96-0.62%14,497
Feb 12, 202624.4924.6424.1024.1124.112.73%26,487
Feb 11, 202622.5924.4922.5923.4723.47-0.09%2,012
Feb 10, 202623.7723.7723.0523.4923.49-0.47%4,050
Feb 9, 202623.2424.5022.8623.6023.60-0.46%34,931
Feb 6, 202623.6124.4823.0223.7123.71-1.25%14,606
Feb 5, 202624.7624.7623.8524.0124.01-3.03%11,429
Feb 4, 202626.5026.9024.7624.7624.76-4.99%54,114
Feb 3, 202624.7426.0623.7726.0626.065.00%448,388
Feb 2, 202625.6725.7524.5124.8224.82-3.24%9,706
Feb 1, 202626.0626.7325.6525.6525.65-5.00%98,775
Jan 30, 202624.7527.0324.7027.0027.004.85%47,228
Jan 29, 202626.7027.2025.7525.7525.75-4.98%57,626
Jan 28, 202626.0528.7526.0527.1027.10-1.06%125,288
Jan 27, 202628.8028.8027.3627.3927.39-4.90%20,929
Jan 23, 202629.0530.0028.5128.8028.80-4.03%83,766
Jan 22, 202631.5032.8929.9730.0130.01-4.21%82,796
Jan 21, 202627.3131.3326.0531.3331.339.97%300,525
Jan 20, 202627.7528.8524.9828.4928.492.67%311,574
Jan 19, 202628.9929.8026.8527.7527.75-2.46%242,541
Jan 16, 202623.9028.4523.1028.4528.4519.99%891,308
Jan 14, 202620.5023.9019.5323.7123.7119.03%517,933
Jan 13, 202617.8519.9217.0019.9219.9220.00%53,120
Jan 12, 202618.0018.1716.5016.6016.60-2.92%20,827
Jan 9, 202617.5017.5016.6617.1017.10-0.47%16,513
Jan 8, 202618.5318.6217.0017.1817.18-5.45%29,935
Jan 7, 202617.5618.2517.5618.1718.170.94%4,087
Jan 6, 202618.2518.2518.0018.0018.00-1.37%515
Jan 5, 202617.7218.9017.7218.2518.250.39%2,909
Jan 2, 202618.1918.9018.0018.1818.18-0.05%16,783
Jan 1, 202617.8518.4517.5218.1918.192.94%164
Dec 31, 202519.1019.1017.2017.6717.67-7.00%18,638
Dec 30, 202518.9819.3518.0019.0019.000.05%7,613
Dec 29, 202518.6319.4918.1118.9918.991.93%618
Dec 26, 202519.2519.2518.4018.6318.63-3.62%1,166
Dec 24, 202519.8519.8918.6619.3319.33-1.63%2,520
Dec 23, 202520.0120.0118.1819.6519.653.48%466
Dec 22, 202518.4019.4918.4018.9918.99-0.63%2,255
Dec 19, 202519.6020.1019.0019.1119.11-2.50%217
Dec 18, 202519.5019.9419.2119.6019.603.10%805
Dec 17, 202519.0119.0118.8619.0119.010.48%772
Dec 16, 202519.3119.4018.8618.9218.92-2.47%2,852
Dec 15, 202518.8019.5018.8019.4019.403.14%11,734
Dec 12, 202519.7519.7518.8018.8118.810.53%2,671
Dec 11, 202520.5720.5718.5118.7118.71-2.04%1,407
Dec 10, 202519.8519.8519.0219.1019.10-2.05%1,523
Dec 9, 202518.7920.4317.5319.5019.507.56%54,889
Dec 8, 202518.4519.4417.1818.1318.131.40%63,483
Dec 5, 202519.0719.9717.5017.8817.88-8.35%52,488
Dec 4, 202519.5019.7019.5019.5119.51-2.45%3,194
Dec 3, 202518.9120.1018.9120.0020.004.66%15,830
Dec 2, 202519.8419.8419.0219.1119.11-0.47%3,991
Dec 1, 202520.1520.1519.1519.2019.20-3.71%646
Nov 28, 202519.0119.9918.8519.9419.942.94%2,926
Nov 27, 202520.2020.2018.7219.3719.37-0.67%262
Nov 26, 202519.2520.3518.6719.5019.501.30%4,384
Nov 25, 202518.1820.4618.1819.2519.250.26%3,067
Nov 24, 202521.0021.4819.0619.2019.201.59%3,379
Nov 21, 202518.8319.8118.5518.9018.90-0.68%5,079
Nov 20, 202519.8019.9418.6019.0319.03-3.50%2,101
Nov 19, 202519.2019.7518.5119.7219.725.17%19,771
Nov 18, 202518.6519.1918.5018.7518.750.54%1,888
Nov 17, 202518.7219.4418.5118.6518.65-0.37%1,624
Nov 14, 202519.0419.7318.5218.7218.72-1.63%8,911
Nov 13, 202519.1020.1818.5019.0319.03-3.94%4,329
Nov 12, 202520.2520.4719.1219.8119.811.28%1,821
Nov 11, 202520.5020.5019.1619.5619.560.05%4,019
Nov 10, 202519.8520.6119.5019.5519.55-1.51%5,626
Nov 7, 202519.3520.5018.9419.8519.855.87%54,338
Nov 6, 202520.0620.7517.5718.7518.75-8.04%175,028
Nov 4, 202520.5020.7020.0320.3920.391.29%1,759
Nov 3, 202520.1120.9920.1120.1320.13-1.61%4,653
Oct 31, 202520.0221.6920.0220.4620.46-0.92%8,067
Oct 30, 202521.1821.8520.4220.6520.650.39%344,214
Oct 29, 202520.3021.9320.3020.5720.57-2.42%11,971
Oct 28, 202520.7921.4920.5021.0821.080.33%1,064
Oct 27, 202521.6021.6020.5021.0121.01-2.78%4,124
Oct 24, 202522.4422.4421.5821.6121.610.05%3,237
Oct 23, 202522.6522.6521.5521.6021.60-1.10%12,582
Oct 21, 202521.6522.9521.6521.8421.84-3.06%875
Oct 20, 202522.9522.9522.0122.5322.53-1.01%2,682
Oct 17, 202521.2622.9521.2622.7622.762.75%7,167
Oct 16, 202522.1022.9122.1022.1522.150.68%6,100
Oct 15, 202521.6622.9921.6622.0022.00-1.74%12,262
Oct 14, 202523.8923.8922.1622.3922.39-0.75%663