Skip to main content
Shahlon Silk Industries Limited (BOM:542862)
India flag India · Delayed Price · Currency is INR
21.50
-0.90 (-4.02%)
At close: Apr 28, 2026

Shahlon Silk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9623.3920.9622.4122.414.23%2,777
Apr 28, 202622.2922.2921.5021.5021.50-4.02%222
Apr 27, 202622.6022.9921.2522.4022.40-0.84%3,974
Apr 24, 202622.4822.6022.4822.5922.590.40%896
Apr 23, 202622.2922.9022.2922.5022.500.99%2,700
Apr 22, 202621.7722.9521.6622.2822.281.87%2,090
Apr 21, 202622.4923.2521.5321.8721.87-1.93%9,900
Apr 20, 202622.5022.5021.5622.3022.30-0.22%902
Apr 17, 202621.4022.5020.5522.3522.354.44%23,659
Apr 16, 202620.5221.4120.5221.4021.402.64%12,536
Apr 15, 202622.7022.7020.5820.8520.850.05%13,811
Apr 13, 202620.5121.4420.5120.8420.84-3.07%1,643
Apr 10, 202621.0121.9320.2321.5021.501.75%23,029
Apr 9, 202622.4022.4019.8321.1321.131.20%2,904
Apr 8, 202619.8121.6219.4520.8820.884.92%472
Apr 7, 202619.9420.2318.7319.9019.902.42%5,401
Apr 6, 202619.6419.6418.8019.4319.430.78%2,246
Apr 2, 202618.8219.4518.2919.2819.282.44%535
Apr 1, 202618.3019.9918.3018.8218.82-2.18%9,751
Mar 30, 202619.2519.2619.2419.2419.24-4.99%505
Mar 27, 202620.3520.7619.5120.2520.25-0.49%571
Mar 25, 202619.9520.3919.1020.3520.354.36%3,265
Mar 24, 202619.5520.5019.0319.5019.50-1.71%1,031
Mar 23, 202620.4720.9019.5119.8419.84-3.08%2,589
Mar 20, 202621.4521.4520.0220.4720.47-2.29%7,058
Mar 19, 202620.2221.0020.2220.9520.95-1.55%5,348
Mar 18, 202621.3421.3420.3621.2821.28-0.47%1,795
Mar 17, 202621.2421.4020.5021.3821.380.66%2,153
Mar 16, 202620.5021.2520.4021.2421.24-0.93%13,948
Mar 13, 202619.8321.4519.8321.4421.443.38%3,939
Mar 12, 202620.6621.0020.5820.7420.74-4.20%21,837
Mar 11, 202622.4922.4921.6521.6521.65-3.73%15,901
Mar 10, 202623.7323.7321.6022.4922.49-0.53%16,054
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