Shadowfax Technologies Limited SHADOWFAX
NSE · India · Technology Services
INR 273.15-7.10 (-2.53%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 273.15 | -2.53% | INR 278.00 | INR 278.90 | INR 267.20 | 2.72M |
| 2026-09-30 | INR 280.25 | -0.21% | INR 282.00 | INR 289.80 | INR 278.15 | 7.43M |
| 2026-09-29 | INR 280.85 | +2.48% | INR 274.05 | INR 284.90 | INR 270.50 | 4.93M |
| 2026-09-28 | INR 274.05 | -2.97% | INR 283.90 | INR 283.90 | INR 272.55 | 1.97M |
| 2026-09-25 | INR 282.45 | -1.17% | INR 286.00 | INR 291.45 | INR 280.95 | 2.51M |
| 2026-09-24 | INR 285.80 | +0.02% | INR 285.00 | INR 292.20 | INR 278.80 | 5.61M |
| 2026-09-23 | INR 285.75 | +0.95% | INR 285.00 | INR 290.45 | INR 282.50 | 5.10M |
| 2026-09-22 | INR 283.05 | +3.78% | INR 272.75 | INR 288.25 | INR 272.50 | 10.72M |
| 2026-09-21 | INR 272.75 | +8.43% | INR 251.50 | INR 274.80 | INR 248.40 | 13.47M |
| 2026-09-18 | INR 251.55 | -0.04% | INR 252.50 | INR 253.40 | INR 247.50 | 1.17M |
| 2026-09-17 | INR 251.65 | +3.24% | INR 243.75 | INR 254.00 | INR 243.75 | 1.46M |
| 2026-09-16 | INR 243.75 | +1.08% | INR 242.45 | INR 247.50 | INR 236.00 | 2.09M |
| 2026-09-15 | INR 241.15 | -4.83% | INR 253.40 | INR 254.90 | INR 239.00 | 3.36M |
| 2026-09-14 | INR 253.40 | 0.00% | INR 253.40 | INR 253.40 | INR 253.40 | 0 |
| 2026-09-11 | INR 253.40 | -0.67% | INR 253.00 | INR 255.00 | INR 246.50 | 2.00M |
| 2026-09-10 | INR 255.10 | +1.55% | INR 251.20 | INR 255.70 | INR 247.00 | 2.61M |
| 2026-09-09 | INR 251.20 | +0.58% | INR 249.00 | INR 253.50 | INR 246.25 | 2.46M |
| 2026-09-08 | INR 249.75 | -0.18% | INR 248.90 | INR 255.85 | INR 244.75 | 4.85M |
| 2026-09-07 | INR 250.20 | -3.60% | INR 260.95 | INR 260.95 | INR 248.05 | 2.18M |
| 2026-09-04 | INR 259.55 | -0.13% | INR 260.90 | INR 262.30 | INR 256.25 | 1.65M |
| 2026-09-03 | INR 259.90 | +2.50% | INR 254.75 | INR 260.90 | INR 253.20 | 2.04M |
| 2026-09-02 | INR 253.55 | -1.42% | INR 257.40 | INR 257.40 | INR 251.50 | 1.86M |
| 2026-09-01 | INR 257.20 | -0.50% | INR 260.00 | INR 260.10 | INR 254.75 | 2.50M |
| 2026-08-31 | INR 258.48 | +5.35% | INR 246.70 | INR 260.00 | INR 244.66 | 4.37M |
| 2026-08-28 | INR 245.36 | +2.83% | INR 238.60 | INR 247.89 | INR 238.10 | 5.61M |
| 2026-08-27 | INR 238.60 | -3.06% | INR 246.00 | INR 253.20 | INR 235.50 | 4.06M |
| 2026-08-26 | INR 246.14 | -4.19% | INR 258.55 | INR 258.55 | INR 244.30 | 4.18M |
| 2026-08-25 | INR 256.90 | -1.32% | INR 260.00 | INR 261.56 | INR 256.30 | 2.12M |
| 2026-08-24 | INR 260.34 | +1.94% | INR 253.95 | INR 262.60 | INR 253.00 | 4.84M |
| 2026-08-21 | INR 255.39 | -1.01% | INR 258.00 | INR 259.79 | INR 244.60 | 17.53M |
| 2026-08-20 | INR 258.00 | -2.58% | INR 265.00 | INR 268.65 | INR 234.00 | 4.02M |
| 2026-08-19 | INR 264.84 | +2.90% | INR 259.20 | INR 267.47 | INR 256.20 | 8.60M |
| 2026-08-18 | INR 257.38 | -0.47% | INR 259.30 | INR 262.70 | INR 252.48 | 5.28M |
| 2026-08-17 | INR 258.60 | +2.89% | INR 252.70 | INR 263.70 | INR 252.30 | 6.87M |
| 2026-08-14 | INR 251.33 | +1.24% | INR 250.00 | INR 253.00 | INR 248.51 | 2.60M |
| 2026-08-13 | INR 248.25 | +0.35% | INR 247.39 | INR 254.90 | INR 245.77 | 3.53M |
| 2026-08-12 | INR 247.39 | -0.66% | INR 249.03 | INR 252.31 | INR 244.22 | 4.16M |
| 2026-08-11 | INR 249.03 | +0.60% | INR 248.80 | INR 256.00 | INR 244.10 | 7.50M |
| 2026-08-10 | INR 247.54 | +2.61% | INR 240.70 | INR 248.59 | INR 240.05 | 3.82M |
| 2026-08-07 | INR 241.24 | +0.47% | INR 240.10 | INR 243.90 | INR 238.85 | 2.37M |
| 2026-08-06 | INR 240.10 | -1.40% | INR 245.00 | INR 250.15 | INR 237.60 | 10.39M |
| 2026-08-05 | INR 243.51 | -1.87% | INR 249.68 | INR 253.25 | INR 242.16 | 5.02M |
| 2026-08-04 | INR 248.15 | +3.06% | INR 240.70 | INR 250.00 | INR 240.00 | 11.76M |
| 2026-08-03 | INR 240.78 | -0.87% | INR 253.09 | INR 261.50 | INR 237.15 | 29.70M |
| 2026-07-31 | INR 242.90 | +10.32% | INR 222.40 | INR 253.76 | INR 219.72 | 72.78M |
| 2026-07-30 | INR 220.17 | +1.84% | INR 216.19 | INR 221.54 | INR 214.40 | 3.92M |
| 2026-07-29 | INR 216.19 | +4.18% | INR 208.10 | INR 220.00 | INR 205.43 | 9.86M |
| 2026-07-28 | INR 207.52 | -0.99% | INR 211.40 | INR 211.47 | INR 202.72 | 8.21M |
| 2026-07-27 | INR 209.60 | -2.28% | INR 214.00 | INR 214.68 | INR 207.20 | 9.48M |
| 2026-07-24 | INR 214.48 | -1.88% | INR 209.00 | INR 217.40 | INR 204.25 | 158.42M |
| 2026-07-23 | INR 218.58 | +0.66% | INR 218.01 | INR 223.65 | INR 215.65 | 1.75M |
| 2026-07-22 | INR 217.15 | -1.03% | INR 217.00 | INR 223.37 | INR 213.95 | 890.15K |
| 2026-07-21 | INR 219.41 | -0.93% | INR 223.09 | INR 229.50 | INR 217.20 | 1.44M |
| 2026-07-20 | INR 221.46 | -0.80% | INR 214.00 | INR 225.00 | INR 209.90 | 3.19M |
| 2026-07-17 | INR 223.25 | +9.45% | INR 204.25 | INR 233.92 | INR 203.64 | 7.76M |
| 2026-07-16 | INR 203.97 | -0.81% | INR 205.00 | INR 212.80 | INR 195.31 | 4.66M |
| 2026-07-15 | INR 205.63 | -1.47% | INR 209.80 | INR 212.30 | INR 203.49 | 1.64M |
| 2026-07-14 | INR 208.70 | -6.25% | INR 222.10 | INR 224.00 | INR 204.50 | 3.72M |
| 2026-07-13 | INR 222.61 | -2.42% | INR 227.00 | INR 233.25 | INR 221.00 | 1.16M |
| 2026-07-10 | INR 228.13 | +3.71% | INR 222.00 | INR 233.89 | INR 221.65 | 2.13M |
| 2026-07-09 | INR 219.97 | +0.51% | INR 221.63 | INR 228.29 | INR 218.33 | 1.24M |
| 2026-07-08 | INR 218.86 | -3.73% | INR 223.80 | INR 228.88 | INR 212.55 | 1.56M |
| 2026-07-07 | INR 227.35 | -2.19% | INR 233.90 | INR 241.63 | INR 221.10 | 2.39M |
| 2026-07-06 | INR 232.44 | +3.10% | INR 226.40 | INR 236.55 | INR 224.04 | 2.16M |
| 2026-07-03 | INR 225.45 | -2.18% | INR 231.90 | INR 231.90 | INR 222.00 | 1.44M |
| 2026-07-02 | INR 230.48 | -2.05% | INR 236.95 | INR 237.03 | INR 228.00 | 1.23M |
| 2026-07-01 | INR 235.30 | +4.03% | INR 226.21 | INR 239.64 | INR 226.00 | 2.28M |
| 2026-06-30 | INR 226.19 | -0.01% | INR 226.21 | INR 231.77 | INR 220.46 | 2.03M |
| 2026-06-29 | INR 226.21 | +2.21% | INR 222.30 | INR 227.97 | INR 219.33 | 1.12M |
| 2026-06-26 | INR 221.31 | 0.00% | INR 221.31 | INR 221.31 | INR 221.31 | 0 |
| 2026-06-25 | INR 221.31 | -3.24% | INR 228.87 | INR 232.90 | INR 217.33 | 1.82M |
| 2026-06-24 | INR 228.71 | +3.18% | INR 222.70 | INR 232.00 | INR 221.67 | 2.70M |
| 2026-06-23 | INR 221.67 | +0.69% | INR 220.16 | INR 224.45 | INR 215.91 | 1.28M |
| 2026-06-22 | INR 220.16 | -0.90% | INR 224.19 | INR 227.59 | INR 219.12 | 1.20M |
| 2026-06-19 | INR 222.15 | +1.06% | INR 220.80 | INR 225.00 | INR 213.80 | 1.67M |
| 2026-06-18 | INR 219.81 | +2.12% | INR 218.00 | INR 227.32 | INR 218.00 | 1.56M |
| 2026-06-17 | INR 215.25 | -0.11% | INR 214.00 | INR 221.77 | INR 213.10 | 1.17M |
| 2026-06-16 | INR 215.49 | -3.72% | INR 225.56 | INR 227.60 | INR 211.55 | 2.00M |
| 2026-06-15 | INR 223.82 | +2.83% | INR 222.80 | INR 230.00 | INR 222.50 | 2.70M |
| 2026-06-12 | INR 217.65 | +3.65% | INR 213.90 | INR 222.90 | INR 213.05 | 2.06M |
| 2026-06-11 | INR 209.99 | -1.05% | INR 211.51 | INR 220.18 | INR 209.01 | 2.20M |
| 2026-06-10 | INR 212.22 | -2.16% | INR 218.40 | INR 223.00 | INR 210.05 | 3.69M |
| 2026-06-09 | INR 216.90 | +6.79% | INR 204.90 | INR 219.00 | INR 203.11 | 4.26M |
| 2026-06-08 | INR 203.10 | +1.01% | INR 195.15 | INR 205.00 | INR 195.15 | 2.94M |
| 2026-06-05 | INR 201.07 | -1.25% | INR 203.50 | INR 204.20 | INR 198.41 | 1.94M |
| 2026-06-04 | INR 203.62 | +4.24% | INR 194.40 | INR 205.97 | INR 193.29 | 2.54M |
| 2026-06-03 | INR 195.33 | +2.25% | INR 192.59 | INR 198.95 | INR 190.42 | 1.47M |
| 2026-06-02 | INR 191.03 | -0.11% | INR 191.00 | INR 198.50 | INR 185.55 | 1.66M |
| 2026-06-01 | INR 191.24 | -0.91% | INR 193.00 | INR 194.89 | INR 184.21 | 3.82M |
| 2026-05-29 | INR 192.99 | -1.00% | INR 196.09 | INR 198.80 | INR 188.96 | 1.58M |