Shah Alloys Limited - SHAHALLOYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70.77	69.95	69.95	71.85	69.1	14,247
December 03, 2025	71.39	71.18	71.18	72.99	69.55	8,061
December 02, 2025	70.15	72.22	72.22	74.32	70.15	80,420
December 01, 2025	71.1	72.7	72.7	74.3	70.01	37,721
November 28, 2025	74	71.35	71.35	74.45	70.6	28,273
November 27, 2025	75.37	74.14	74.14	75.37	73.79	18,516
November 26, 2025	81.5	75.37	75.37	81.5	74	36,348
November 25, 2025	76	77.7	77.7	78.65	75.72	7,659
November 24, 2025	79.8	76.71	76.71	82	76.22	21,251
November 21, 2025	77.65	80.2	80.2	81.85	77.65	44,873
November 19, 2025	73.26	77.54	77.54	77.54	72	36,145
November 18, 2025	74.34	73.85	73.85	75.89	73.25	17,296
November 17, 2025	75	75.3	75.3	76.78	73.4	29,206
November 14, 2025	79	76.05	76.05	80.63	75.32	31,640
November 13, 2025	77.16	79	79	79.67	76.07	18,548
November 12, 2025	78.15	77.55	77.55	81.35	76.2	30,948
November 11, 2025	78.8	79.46	79.46	81	77.3	25,561
November 10, 2025	77.15	78.85	78.85	81.73	77.15	54,297
November 07, 2025	79.98	80.05	80.05	80.75	75.11	45,806
November 06, 2025	80.97	78.07	78.07	83.85	78.05	39,061
November 04, 2025	78	79.88	79.88	80.05	75.48	64,720
November 03, 2025	75.64	76.24	76.24	78.94	74.1	32,537
October 31, 2025	76.3	75.64	75.64	76.42	72.12	34,869
October 30, 2025	76.7	72.79	72.79	76.7	72.1	28,458
October 29, 2025	74.5	74.21	74.21	76.4	71.5	31,134
October 28, 2025	70.95	72.77	72.77	73.78	68.7	39,804
October 27, 2025	69.44	70.28	70.28	70.95	67.08	23,802
October 24, 2025	69.2	69.42	69.42	71.17	68.4	14,726
October 23, 2025	66.26	71.3	71.3	71.95	66.26	16,636
October 21, 2025	68.99	68.77	68.77	69.3	68.01	2,306
October 20, 2025	65.1	68.94	68.94	69.3	65.1	11,548
October 17, 2025	65.02	66.07	66.07	67.65	65.02	13,698
October 16, 2025	67.54	67.04	67.04	67.98	66.62	15,623
October 15, 2025	65.4	67.66	67.66	68.47	65.4	18,553
October 14, 2025	68.6	67.58	67.58	69.84	66.84	22,388
October 13, 2025	67.99	67.64	67.64	68.59	67.24	21,400
October 10, 2025	68.7	67.3	67.3	69.45	66.91	9,623
October 09, 2025	71.8	69.02	69.02	71.8	68.5	14,997
October 08, 2025	72.25	69.77	69.77	72.8	69.1	34,840
October 07, 2025	70.89	72.25	72.25	72.99	70.5	17,281
October 06, 2025	72.3	70.22	70.22	72.99	70	25,897
October 03, 2025	73.98	72.3	72.3	73.98	70.91	41,163
October 01, 2025	67.1	70.46	70.46	70.46	67	22,398
September 30, 2025	67.7	67.11	67.11	69.9	66.82	48,555
September 29, 2025	65.2	68.22	68.22	69.85	64.54	40,742
September 26, 2025	66.55	66.53	66.53	68.78	64.9	57,846
September 25, 2025	65.84	68.01	68.01	69.66	65.4	53,778
September 24, 2025	69.31	66.35	66.35	70.8	66.05	40,756
September 23, 2025	70.05	69.31	69.31	71.27	67.2	39,058
September 22, 2025	72.9	70.05	70.05	73.5	70	28,170
September 19, 2025	72.11	72.17	72.17	72.52	69.74	65,719
September 18, 2025	74.75	72.48	72.48	74.75	71.15	23,332
September 17, 2025	78.69	72.39	72.39	78.69	72.12	30,087
September 16, 2025	76	75.69	75.69	76.65	72.48	39,446
September 15, 2025	69.75	73.1	73.1	73.23	69.42	49,416
September 12, 2025	73.25	69.75	69.75	73.9	69.75	147,781
September 11, 2025	75.99	74.14	74.14	78	73.25	117,121
September 10, 2025	78.5	75.71	75.71	79.47	72.65	348,903
September 09, 2025	72	75.69	75.69	75.69	72	673,873
September 08, 2025	64	68.81	68.81	68.81	64	503,677

Shah Alloys Limited (SHAHALLOYS.NS) NSE