Shah Alloys Limited SHAHALLOYS
NSE · India · Non-Energy Minerals
INR 85.42-1.35 (-1.56%)
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 85.37 | -1.61% | INR 85.10 | INR 88.98 | INR 82.44 | 22.59K |
| 2026-09-30 | INR 86.77 | -2.89% | INR 87.00 | INR 90.89 | INR 86.16 | 9.77K |
| 2026-09-29 | INR 89.35 | -0.04% | INR 89.00 | INR 90.00 | INR 88.25 | 9.15K |
| 2026-09-28 | INR 89.39 | -3.71% | INR 90.10 | INR 94.00 | INR 88.19 | 19.62K |
| 2026-09-25 | INR 92.83 | +0.89% | INR 92.30 | INR 94.50 | INR 91.10 | 58.66K |
| 2026-09-24 | INR 92.01 | +0.61% | INR 91.45 | INR 92.99 | INR 90.00 | 93.99K |
| 2026-09-23 | INR 91.45 | +1.63% | INR 89.98 | INR 92.90 | INR 89.98 | 35.75K |
| 2026-09-22 | INR 89.98 | +2.39% | INR 84.05 | INR 90.00 | INR 83.50 | 23.29K |
| 2026-09-21 | INR 87.88 | -4.99% | INR 89.60 | INR 92.50 | INR 87.88 | 24.63K |
| 2026-09-18 | INR 92.50 | +0.03% | INR 95.99 | INR 95.99 | INR 91.00 | 11.67K |
| 2026-09-17 | INR 92.47 | +2.11% | INR 88.80 | INR 93.90 | INR 88.80 | 39.74K |
| 2026-09-16 | INR 90.56 | -0.54% | INR 89.60 | INR 94.40 | INR 89.00 | 16.93K |
| 2026-09-15 | INR 91.05 | -1.70% | INR 90.30 | INR 94.25 | INR 87.99 | 43.78K |
| 2026-09-11 | INR 92.62 | -4.28% | INR 96.76 | INR 97.88 | INR 91.93 | 54.81K |
| 2026-09-10 | INR 96.76 | -3.75% | INR 101.00 | INR 101.85 | INR 96.00 | 14.68K |
| 2026-09-09 | INR 100.53 | +0.44% | INR 95.11 | INR 102.95 | INR 95.09 | 239.38K |
| 2026-09-08 | INR 100.09 | -2.47% | INR 102.63 | INR 103.92 | INR 99.10 | 30.76K |
| 2026-09-07 | INR 102.63 | +1.11% | INR 100.50 | INR 104.25 | INR 96.43 | 57.28K |
| 2026-09-04 | INR 101.50 | -5.00% | INR 102.15 | INR 106.00 | INR 101.50 | 140.57K |
| 2026-09-03 | INR 106.84 | -5.00% | INR 110.30 | INR 112.00 | INR 106.84 | 89.14K |
| 2026-09-02 | INR 112.46 | -0.48% | INR 109.50 | INR 115.40 | INR 106.00 | 223.82K |
| 2026-09-01 | INR 113.00 | +4.93% | INR 107.00 | INR 116.00 | INR 106.10 | 451.95K |
| 2026-08-31 | INR 107.69 | +4.40% | INR 106.90 | INR 116.85 | INR 106.01 | 1.23M |
| 2026-08-28 | INR 103.15 | +20.00% | INR 89.01 | INR 103.15 | INR 87.00 | 1.39M |
| 2026-08-27 | INR 85.96 | +13.02% | INR 78.92 | INR 86.75 | INR 78.00 | 213.58K |
| 2026-08-26 | INR 76.06 | -0.99% | INR 76.82 | INR 78.35 | INR 74.31 | 8.76K |
| 2026-08-25 | INR 76.82 | -1.98% | INR 79.94 | INR 79.94 | INR 74.30 | 11.01K |
| 2026-08-24 | INR 78.37 | +1.37% | INR 77.15 | INR 79.00 | INR 75.10 | 10.82K |
| 2026-08-21 | INR 77.31 | +0.01% | INR 75.20 | INR 79.99 | INR 75.20 | 7.35K |
| 2026-08-20 | INR 77.30 | -4.19% | INR 81.90 | INR 82.80 | INR 76.01 | 45.87K |
| 2026-08-19 | INR 80.68 | +2.67% | INR 79.45 | INR 82.52 | INR 74.01 | 63.16K |
| 2026-08-18 | INR 78.58 | +4.93% | INR 77.26 | INR 88.37 | INR 74.10 | 666.28K |
| 2026-08-17 | INR 74.89 | +3.86% | INR 73.20 | INR 76.97 | INR 70.55 | 34.09K |
| 2026-08-14 | INR 72.11 | -3.05% | INR 74.38 | INR 74.38 | INR 70.55 | 7.85K |
| 2026-08-13 | INR 74.38 | +4.09% | INR 71.46 | INR 75.60 | INR 71.46 | 62.95K |
| 2026-08-12 | INR 71.46 | +2.53% | INR 71.98 | INR 72.00 | INR 70.00 | 6.72K |
| 2026-08-11 | INR 69.70 | -0.27% | INR 69.89 | INR 73.80 | INR 69.21 | 23.08K |
| 2026-08-10 | INR 69.89 | -1.27% | INR 70.79 | INR 72.48 | INR 69.35 | 2.24K |
| 2026-08-07 | INR 70.79 | -0.66% | INR 68.01 | INR 72.78 | INR 68.01 | 3.80K |
| 2026-08-06 | INR 71.26 | +1.42% | INR 72.90 | INR 72.90 | INR 69.75 | 2.91K |
| 2026-08-05 | INR 70.26 | +4.24% | INR 65.50 | INR 71.19 | INR 65.50 | 13.18K |
| 2026-08-04 | INR 67.40 | -0.06% | INR 69.00 | INR 69.00 | INR 67.05 | 3.32K |
| 2026-08-03 | INR 67.44 | +1.41% | INR 68.00 | INR 68.00 | INR 66.10 | 696 |
| 2026-07-31 | INR 66.50 | -0.09% | INR 66.11 | INR 67.84 | INR 66.00 | 963 |
| 2026-07-30 | INR 66.56 | +0.50% | INR 67.01 | INR 67.99 | INR 66.00 | 3.55K |
| 2026-07-29 | INR 66.23 | +0.30% | INR 66.50 | INR 68.44 | INR 66.00 | 1.88K |
| 2026-07-28 | INR 66.03 | -0.45% | INR 66.50 | INR 67.79 | INR 66.00 | 663 |
| 2026-07-27 | INR 66.33 | -0.35% | INR 67.01 | INR 68.89 | INR 66.00 | 11.57K |
| 2026-07-24 | INR 66.56 | -1.65% | INR 67.67 | INR 67.92 | INR 66.25 | 4.40K |
| 2026-07-23 | INR 67.68 | +1.96% | INR 67.95 | INR 69.02 | INR 66.27 | 5.70K |
| 2026-07-22 | INR 66.38 | +2.04% | INR 65.04 | INR 66.99 | INR 64.82 | 4.15K |
| 2026-07-21 | INR 65.05 | -3.49% | INR 67.99 | INR 68.96 | INR 64.50 | 8.45K |
| 2026-07-20 | INR 67.40 | -2.22% | INR 66.11 | INR 68.90 | INR 66.11 | 3.35K |
| 2026-07-17 | INR 68.93 | -3.39% | INR 71.58 | INR 72.58 | INR 67.55 | 21.17K |
| 2026-07-16 | INR 71.35 | -1.71% | INR 72.01 | INR 72.75 | INR 71.00 | 13.00K |
| 2026-07-15 | INR 72.59 | -1.65% | INR 73.71 | INR 74.69 | INR 71.70 | 7.53K |
| 2026-07-14 | INR 73.81 | +2.61% | INR 71.58 | INR 75.80 | INR 71.58 | 33.59K |
| 2026-07-13 | INR 71.93 | -2.27% | INR 74.33 | INR 74.33 | INR 71.00 | 9.35K |
| 2026-07-10 | INR 73.60 | -1.75% | INR 74.95 | INR 75.40 | INR 72.30 | 7.09K |
| 2026-07-09 | INR 74.91 | +4.14% | INR 72.25 | INR 75.40 | INR 71.01 | 14.05K |
| 2026-07-08 | INR 71.93 | -3.68% | INR 73.30 | INR 75.24 | INR 71.25 | 8.77K |
| 2026-07-07 | INR 74.68 | +0.28% | INR 75.50 | INR 75.80 | INR 74.01 | 18.22K |
| 2026-07-06 | INR 74.47 | +5.44% | INR 71.00 | INR 75.25 | INR 70.00 | 91.27K |
| 2026-07-03 | INR 70.63 | -0.65% | INR 70.00 | INR 72.00 | INR 69.00 | 20.15K |
| 2026-07-02 | INR 71.09 | +1.54% | INR 70.90 | INR 73.60 | INR 70.90 | 25.33K |
| 2026-07-01 | INR 70.01 | +1.48% | INR 68.00 | INR 72.00 | INR 68.00 | 43.89K |
| 2026-06-30 | INR 68.99 | -0.72% | INR 69.00 | INR 71.44 | INR 67.65 | 7.02K |
| 2026-06-29 | INR 69.49 | -2.36% | INR 70.00 | INR 70.82 | INR 69.00 | 14.38K |
| 2026-06-26 | INR 71.17 | 0.00% | INR 71.17 | INR 71.17 | INR 71.17 | 0 |
| 2026-06-25 | INR 71.17 | -1.59% | INR 72.20 | INR 73.40 | INR 69.50 | 12.35K |
| 2026-06-24 | INR 72.32 | +1.86% | INR 70.00 | INR 73.00 | INR 69.30 | 12.81K |
| 2026-06-23 | INR 71.00 | -1.80% | INR 72.30 | INR 72.30 | INR 69.01 | 16.90K |
| 2026-06-22 | INR 72.30 | +4.45% | INR 69.22 | INR 73.89 | INR 66.30 | 43.25K |
| 2026-06-19 | INR 69.22 | +4.44% | INR 66.99 | INR 71.40 | INR 65.00 | 18.18K |
| 2026-06-18 | INR 66.28 | -0.58% | INR 66.72 | INR 69.00 | INR 64.51 | 3.83K |
| 2026-06-17 | INR 66.67 | -1.08% | INR 67.40 | INR 68.89 | INR 66.60 | 947 |
| 2026-06-16 | INR 67.40 | +0.75% | INR 68.99 | INR 69.10 | INR 67.40 | 2.13K |
| 2026-06-15 | INR 66.90 | -1.27% | INR 67.35 | INR 69.69 | INR 66.10 | 7.12K |
| 2026-06-12 | INR 67.76 | +1.80% | INR 66.00 | INR 68.00 | INR 65.00 | 1.36K |
| 2026-06-11 | INR 66.56 | -2.50% | INR 67.00 | INR 67.90 | INR 65.50 | 5.09K |
| 2026-06-10 | INR 68.27 | -1.09% | INR 69.21 | INR 71.39 | INR 68.10 | 4.42K |
| 2026-06-09 | INR 69.02 | -0.36% | INR 67.88 | INR 73.00 | INR 67.88 | 11.74K |
| 2026-06-08 | INR 69.27 | -0.49% | INR 69.40 | INR 71.38 | INR 66.81 | 3.51K |
| 2026-06-05 | INR 69.61 | -0.17% | INR 70.00 | INR 70.57 | INR 69.10 | 1.90K |
| 2026-06-04 | INR 69.73 | +2.45% | INR 70.00 | INR 72.25 | INR 67.13 | 6.05K |
| 2026-06-03 | INR 68.06 | -1.13% | INR 68.56 | INR 70.90 | INR 68.00 | 7.84K |
| 2026-06-02 | INR 68.84 | -0.69% | INR 69.25 | INR 69.32 | INR 68.56 | 902 |
| 2026-06-01 | INR 69.32 | -1.59% | INR 71.00 | INR 71.90 | INR 68.00 | 4.50K |
| 2026-05-29 | INR 70.44 | -1.29% | INR 71.55 | INR 73.49 | INR 69.98 | 7.26K |
| 2026-05-28 | INR 71.36 | 0.00% | INR 71.36 | INR 71.36 | INR 71.36 | 0 |