NSE - Delayed Quote INR

Shah Alloys Limited (SHAHALLOYS.NS)

Compare
64.40
-1.30
(-1.98%)
At close: January 10 at 3:14:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 64.40 65.70 64.40 64.40 64.40 1,708
Jan 9, 2025 65.70 65.70 65.66 65.70 65.70 284
Jan 8, 2025 67.00 67.26 66.00 67.00 67.00 3,751
Jan 7, 2025 67.26 68.64 67.26 67.26 67.26 188
Jan 6, 2025 68.64 68.64 68.64 68.64 68.64 13
Jan 3, 2025 68.64 68.64 68.50 68.64 68.64 1,306
Jan 2, 2025 68.64 68.64 68.64 68.64 68.64 598
Jan 1, 2025 67.30 67.30 67.30 67.30 67.30 241
Dec 31, 2024 67.30 67.32 66.10 67.30 67.30 1,551
Dec 30, 2024 66.00 67.00 66.00 66.00 66.00 2,374
Dec 27, 2024 66.64 68.00 66.64 66.64 66.64 1,742
Dec 26, 2024 68.00 68.99 68.00 68.00 68.00 687
Dec 24, 2024 68.99 69.53 68.99 68.99 68.99 754
Dec 23, 2024 69.53 69.53 69.53 69.53 69.53 6,032
Dec 20, 2024 70.95 72.00 70.95 70.95 70.95 4,131
Dec 19, 2024 72.40 73.50 72.40 72.40 72.40 167
Dec 18, 2024 73.50 73.70 73.50 73.50 73.50 6
Dec 17, 2024 73.50 75.00 73.50 73.50 73.50 475
Dec 16, 2024 75.00 76.44 74.91 75.00 75.00 5,967
Dec 13, 2024 76.44 77.00 76.44 76.44 76.44 782
Dec 12, 2024 78.00 78.03 76.50 78.00 78.00 5,219
Dec 11, 2024 76.50 78.76 76.20 76.50 76.50 1,835
Dec 10, 2024 81.90 81.90 76.65 77.22 77.22 4,205
Dec 9, 2024 80.82 80.82 76.50 79.39 79.39 6,204
Dec 6, 2024 81.40 81.45 78.30 79.24 79.24 1,804
Dec 5, 2024 81.95 82.21 80.00 81.47 81.47 15,473
Dec 4, 2024 77.95 78.31 73.21 78.30 78.30 19,678
Dec 3, 2024 73.80 74.59 69.55 74.59 74.59 13,303
Dec 2, 2024 69.45 73.85 69.15 71.04 71.04 2,616
Nov 29, 2024 69.50 71.95 69.50 71.40 71.40 3,846
Nov 28, 2024 70.30 72.00 70.26 71.02 71.02 2,439
Nov 27, 2024 70.10 72.00 69.50 70.36 70.36 3,639
Nov 26, 2024 72.00 72.00 70.00 70.08 70.08 2,812
Nov 25, 2024 72.00 72.80 70.10 71.06 71.06 4,882
Nov 22, 2024 72.00 72.00 69.05 69.99 69.99 3,367
Nov 21, 2024 72.30 72.30 68.10 70.31 70.31 9,522
Nov 19, 2024 66.06 69.21 66.06 69.21 69.21 13,492
Nov 18, 2024 68.50 68.50 63.75 65.92 65.92 14,884
Nov 14, 2024 67.93 68.70 65.00 66.37 66.37 5,544
Nov 13, 2024 68.10 70.95 67.48 67.93 67.93 19,550
Nov 12, 2024 73.00 74.75 70.60 71.04 71.04 4,929
Nov 11, 2024 72.50 74.80 72.50 73.49 73.49 3,561
Nov 8, 2024 79.99 79.99 75.00 75.23 75.23 9,053
Nov 7, 2024 78.90 78.90 75.00 77.82 77.82 14,200
Nov 6, 2024 72.75 75.75 72.75 75.15 75.15 7,996
Nov 5, 2024 70.05 74.40 70.05 72.15 72.15 5,664
Nov 4, 2024 72.00 74.95 72.00 72.61 72.61 7,479
Nov 1, 2024 70.02 74.74 70.02 73.75 73.75 12,502
Oct 31, 2024 70.30 72.40 68.20 71.94 71.94 2,848
Oct 30, 2024 67.15 72.70 67.15 70.28 70.28 7,126
Oct 29, 2024 68.50 73.50 68.50 70.11 70.11 4,854
Oct 28, 2024 68.25 73.00 68.25 71.24 71.24 8,864
Oct 25, 2024 74.50 74.50 71.05 71.45 71.45 9,405
Oct 24, 2024 73.68 75.00 72.50 74.48 74.48 12,319
Oct 23, 2024 70.95 74.50 68.30 73.68 73.68 9,106
Oct 22, 2024 74.00 74.85 71.36 71.52 71.52 13,638
Oct 21, 2024 77.75 77.75 73.01 75.12 75.12 10,298
Oct 18, 2024 77.89 77.89 73.97 76.50 76.50 10,131
Oct 17, 2024 76.95 78.90 74.25 76.90 76.90 14,005
Oct 16, 2024 80.00 80.00 76.90 77.24 77.24 24,744
Oct 15, 2024 81.54 81.55 79.00 80.31 80.31 10,678
Oct 14, 2024 82.84 84.92 81.00 81.54 81.54 12,179
Oct 11, 2024 84.75 85.40 82.44 82.84 82.84 12,110
Oct 10, 2024 85.00 87.00 83.95 84.95 84.95 18,028
Oct 9, 2024 81.10 86.00 81.10 85.12 85.12 17,561
Oct 8, 2024 80.49 85.89 80.49 82.26 82.26 46,138
Oct 7, 2024 87.60 87.60 84.73 84.73 84.73 13,718
Oct 4, 2024 84.00 92.15 83.38 89.19 89.19 110,304
Oct 3, 2024 87.77 87.77 87.77 87.77 87.77 30,195
Oct 1, 2024 92.39 92.39 92.39 92.39 92.39 19,889
Sep 30, 2024 97.26 97.26 97.26 97.26 97.26 14,385
Sep 27, 2024 107.40 107.40 102.38 102.38 102.38 33,613
Sep 26, 2024 101.70 112.70 97.22 107.77 107.77 632,903
Sep 25, 2024 100.99 112.99 99.21 102.75 102.75 1,913,153
Sep 24, 2024 85.00 99.21 85.00 99.21 99.21 2,352,661
Sep 23, 2024 81.00 83.09 80.53 82.68 82.68 41,223
Sep 20, 2024 81.43 83.25 80.00 82.08 82.08 83,977
Sep 19, 2024 83.00 83.00 77.15 78.97 78.97 29,523
Sep 18, 2024 79.10 82.50 79.01 81.61 81.61 29,501
Sep 17, 2024 82.73 83.00 78.00 78.93 78.93 37,112
Sep 16, 2024 84.20 84.20 80.25 81.84 81.84 26,571
Sep 13, 2024 81.80 85.00 80.19 82.40 82.40 53,523
Sep 12, 2024 82.25 86.50 78.00 79.71 79.71 133,102
Sep 11, 2024 79.65 82.28 77.29 81.89 81.89 106,762
Sep 10, 2024 82.99 84.80 78.20 79.29 79.29 164,217
Sep 9, 2024 74.04 88.84 72.41 82.76 82.76 490,251
Sep 6, 2024 77.77 79.19 73.10 74.04 74.04 51,781
Sep 5, 2024 78.00 79.90 76.01 77.07 77.07 24,457
Sep 4, 2024 78.25 79.40 75.96 77.67 77.67 21,994
Sep 3, 2024 78.05 80.38 77.23 77.73 77.73 18,932
Sep 2, 2024 82.86 82.86 77.00 77.74 77.74 39,820
Aug 30, 2024 80.58 81.37 77.00 78.57 78.57 17,064
Aug 29, 2024 83.20 84.00 78.71 80.05 80.05 39,248
Aug 28, 2024 82.00 83.18 79.58 81.55 81.55 58,585
Aug 27, 2024 81.60 83.49 79.15 80.70 80.70 39,780
Aug 26, 2024 85.00 85.00 79.85 81.26 81.26 69,576
Aug 23, 2024 80.75 84.89 78.23 83.02 83.02 135,845
Aug 22, 2024 78.26 85.00 75.40 80.82 80.82 309,079
Aug 21, 2024 82.00 87.80 78.65 79.96 79.96 1,414,139
Aug 20, 2024 62.00 74.65 61.82 74.65 74.65 327,207
Aug 19, 2024 61.53 63.11 60.15 62.21 62.21 17,402
Aug 16, 2024 61.00 62.46 59.30 61.53 61.53 12,092
Aug 14, 2024 59.25 61.98 59.25 60.30 60.30 30,655
Aug 13, 2024 61.86 63.31 58.81 59.71 59.71 33,668
Aug 12, 2024 63.40 64.78 60.99 61.86 61.86 99,299
Aug 9, 2024 68.30 70.09 63.05 65.90 65.90 91,141
Aug 8, 2024 72.00 72.00 67.15 67.63 67.63 128,885
Aug 7, 2024 63.95 73.54 62.01 71.55 71.55 571,771
Aug 6, 2024 61.35 62.60 54.35 61.39 61.39 107,505
Aug 5, 2024 60.49 65.88 58.15 59.98 59.98 149,148
Aug 2, 2024 62.80 62.80 59.53 59.92 59.92 16,364
Aug 1, 2024 59.00 60.01 58.16 59.61 59.61 14,957
Jul 31, 2024 59.57 59.90 57.49 58.15 58.15 29,770
Jul 30, 2024 58.57 59.94 58.00 58.54 58.54 15,640
Jul 29, 2024 60.15 60.15 58.53 59.26 59.26 25,074
Jul 26, 2024 58.14 60.72 58.14 59.20 59.20 16,745
Jul 25, 2024 58.10 60.01 58.10 59.95 59.95 9,908
Jul 24, 2024 59.98 60.00 58.10 59.03 59.03 13,911
Jul 23, 2024 58.11 60.85 58.11 59.00 59.00 17,959
Jul 22, 2024 58.86 62.00 57.56 58.11 58.11 24,353
Jul 19, 2024 59.96 60.76 58.82 59.86 59.86 19,998
Jul 18, 2024 61.02 61.89 59.18 60.36 60.36 24,707
Jul 16, 2024 61.30 62.00 61.00 61.03 61.03 15,544
Jul 15, 2024 61.32 62.44 60.50 61.62 61.62 22,028
Jul 12, 2024 61.82 63.44 60.43 60.77 60.77 14,434
Jul 11, 2024 61.90 61.90 60.61 60.95 60.95 19,030
Jul 10, 2024 64.50 64.50 59.69 60.60 60.60 62,751
Jul 9, 2024 63.50 63.99 61.89 63.75 63.75 29,187
Jul 8, 2024 63.39 63.95 62.01 62.57 62.57 15,607
Jul 5, 2024 64.40 64.40 61.53 62.24 62.24 34,994
Jul 4, 2024 64.45 64.45 61.25 62.85 62.85 32,529
Jul 3, 2024 61.69 63.95 61.52 62.47 62.47 17,582
Jul 2, 2024 63.03 63.54 61.20 62.93 62.93 18,533
Jul 1, 2024 63.33 64.00 60.25 61.87 61.87 49,250
Jun 28, 2024 62.50 62.50 59.21 62.09 62.09 44,380
Jun 27, 2024 59.39 62.60 58.86 61.52 61.52 48,927
Jun 26, 2024 64.50 64.50 57.50 60.32 60.32 80,867
Jun 25, 2024 64.98 64.98 62.22 62.32 62.32 20,749
Jun 24, 2024 65.00 65.00 62.30 63.19 63.19 48,142
Jun 21, 2024 67.90 67.90 61.60 62.29 62.29 58,020
Jun 20, 2024 67.00 68.39 65.61 66.09 66.09 46,635
Jun 19, 2024 72.40 72.40 65.20 66.54 66.54 18,008
Jun 18, 2024 71.00 74.00 68.40 69.24 69.24 84,981
Jun 14, 2024 67.20 71.00 65.90 70.03 70.03 82,170
Jun 13, 2024 66.30 67.50 64.35 66.19 66.19 26,840
Jun 12, 2024 66.97 68.00 64.15 65.71 65.71 62,646
Jun 11, 2024 68.29 68.29 62.56 65.27 65.27 44,385
Jun 10, 2024 62.45 65.39 61.00 65.39 65.39 58,782
Jun 7, 2024 56.05 59.45 55.40 59.45 59.45 23,972
Jun 6, 2024 54.00 54.80 52.45 54.05 54.05 20,951
Jun 5, 2024 55.90 55.90 51.95 52.20 52.20 33,365
Jun 4, 2024 57.50 58.20 54.65 54.65 54.65 16,352
Jun 3, 2024 59.70 59.70 56.80 57.50 57.50 16,045
May 31, 2024 59.15 59.60 56.50 56.95 56.95 12,296
May 30, 2024 59.20 59.70 56.50 57.95 57.95 8,180
May 29, 2024 59.00 60.40 57.50 57.75 57.75 14,805
May 28, 2024 59.95 60.50 57.95 58.50 58.50 7,905
May 27, 2024 57.55 60.85 57.55 58.60 58.60 16,900
May 24, 2024 60.00 60.35 57.05 59.05 59.05 38,993
May 23, 2024 61.50 63.40 59.60 60.05 60.05 7,359
May 22, 2024 63.00 63.50 60.25 61.70 61.70 14,103
May 21, 2024 63.00 63.00 60.65 61.75 61.75 11,424
May 17, 2024 66.95 66.95 60.75 61.95 61.95 21,724
May 16, 2024 63.00 64.00 63.00 63.95 63.95 19,613
May 15, 2024 63.80 64.20 62.45 62.75 62.75 7,926
May 14, 2024 60.70 64.20 60.70 63.25 63.25 15,973
May 13, 2024 65.15 65.15 60.70 61.20 61.20 15,379
May 10, 2024 63.50 64.20 61.35 63.85 63.85 3,883
May 9, 2024 63.00 65.45 60.00 61.30 61.30 14,720
May 8, 2024 63.05 66.00 62.20 62.35 62.35 3,446
May 7, 2024 67.95 67.95 63.00 63.60 63.60 13,457
May 6, 2024 68.35 68.35 64.25 64.80 64.80 6,437
May 3, 2024 66.45 69.90 66.45 67.00 67.00 13,139
May 2, 2024 66.35 69.35 66.30 68.25 68.25 15,009
Apr 30, 2024 70.85 70.85 66.15 66.90 66.90 11,546
Apr 29, 2024 68.25 68.45 66.20 67.55 67.55 13,756
Apr 26, 2024 63.15 65.95 63.10 65.20 65.20 8,286
Apr 25, 2024 60.25 65.20 60.25 63.00 63.00 10,298
Apr 24, 2024 67.55 67.55 61.70 62.70 62.70 24,634
Apr 23, 2024 65.00 67.55 64.00 64.95 64.95 15,798
Apr 22, 2024 64.25 64.35 63.50 64.35 64.35 20,388
Apr 19, 2024 58.40 61.30 58.00 61.30 61.30 9,505
Apr 18, 2024 58.95 60.00 58.10 58.40 58.40 2,105
Apr 16, 2024 59.40 61.40 58.00 58.95 58.95 9,279
Apr 15, 2024 60.00 61.00 59.15 59.40 59.40 11,172
Apr 12, 2024 62.60 64.00 60.60 61.75 61.75 12,068
Apr 10, 2024 66.80 66.80 61.25 62.70 62.70 7,222
Apr 9, 2024 66.90 66.90 63.30 63.80 63.80 6,802
Apr 8, 2024 67.50 68.95 65.00 66.20 66.20 7,878
Apr 5, 2024 68.45 68.45 66.00 66.50 66.50 5,266
Apr 4, 2024 64.95 67.85 64.00 65.45 65.45 24,012
Apr 3, 2024 68.10 68.10 64.20 64.95 64.95 16,281
Apr 2, 2024 62.35 65.45 62.35 65.05 65.05 27,154
Apr 1, 2024 59.40 62.35 58.20 62.35 62.35 14,938
Mar 28, 2024 58.20 61.15 57.00 59.40 59.40 4,940
Mar 27, 2024 58.80 59.90 58.00 58.80 58.80 29,486
Mar 26, 2024 60.00 60.10 57.05 57.05 57.05 54,283
Mar 22, 2024 60.00 60.80 58.00 60.05 60.05 40,515
Mar 21, 2024 57.15 59.00 56.95 57.95 57.95 84,645
Mar 20, 2024 56.20 59.00 55.50 57.15 57.15 3,489
Mar 19, 2024 57.00 57.40 56.00 57.35 57.35 6,320
Mar 18, 2024 58.50 58.50 55.00 55.50 55.50 20,984
Mar 15, 2024 57.00 59.45 55.75 56.00 56.00 24,430
Mar 14, 2024 55.30 58.50 55.00 56.95 56.95 14,706
Mar 13, 2024 61.00 62.55 56.85 57.60 57.60 11,402
Mar 12, 2024 63.00 63.70 59.85 59.85 59.85 16,904
Mar 11, 2024 68.00 68.00 62.60 63.00 63.00 6,979
Mar 7, 2024 62.85 66.60 62.50 65.90 65.90 9,848
Mar 6, 2024 68.00 68.00 62.00 63.55 63.55 12,807
Mar 5, 2024 67.00 68.20 64.80 64.90 64.90 9,557
Mar 4, 2024 68.20 68.20 65.15 67.00 67.00 23,402
Mar 1, 2024 68.00 68.50 64.50 66.25 66.25 46,963
Feb 29, 2024 67.50 67.50 64.10 65.60 65.60 6,077
Feb 28, 2024 69.40 69.40 65.20 66.90 66.90 4,036
Feb 27, 2024 72.60 72.60 68.00 68.35 68.35 6,133
Feb 26, 2024 69.00 72.45 68.50 70.20 70.20 21,254
Feb 23, 2024 70.50 71.00 68.60 69.00 69.00 8,603
Feb 22, 2024 70.00 70.95 66.70 69.20 69.20 19,788
Feb 21, 2024 68.50 74.00 68.00 68.75 68.75 18,240
Feb 20, 2024 71.10 73.00 70.00 70.85 70.85 9,393
Feb 19, 2024 69.75 72.85 68.00 71.15 71.15 11,332
Feb 16, 2024 69.75 69.75 67.50 69.75 69.75 25,130
Feb 15, 2024 65.00 66.45 65.00 66.45 66.45 4,671
Feb 14, 2024 62.50 65.90 62.50 63.30 63.30 45,584
Feb 13, 2024 67.00 68.50 65.10 65.75 65.75 38,099
Feb 12, 2024 70.00 72.75 68.50 68.50 68.50 17,288
Feb 9, 2024 71.25 74.25 71.25 72.10 72.10 39,719
Feb 8, 2024 78.25 78.25 74.35 75.00 75.00 26,875
Feb 7, 2024 84.00 84.00 77.70 78.25 78.25 19,507
Feb 6, 2024 84.90 84.90 79.95 81.75 81.75 33,221
Feb 5, 2024 80.90 80.90 80.90 80.90 80.90 36,715
Feb 2, 2024 76.00 78.50 74.00 77.05 77.05 30,686
Feb 1, 2024 74.10 78.90 74.10 75.75 75.75 6,964
Jan 31, 2024 78.00 80.60 74.25 75.80 75.80 9,955
Jan 30, 2024 74.65 78.00 73.20 77.45 77.45 38,447
Jan 29, 2024 79.50 82.45 74.65 75.50 75.50 43,479
Jan 25, 2024 75.80 78.60 75.00 78.55 78.55 30,461
Jan 24, 2024 74.80 78.70 74.80 74.90 74.90 72,024
Jan 23, 2024 85.90 85.90 78.70 78.70 78.70 35,942
Jan 19, 2024 88.70 89.35 85.00 86.95 86.95 64,080
Jan 18, 2024 81.00 85.10 78.25 85.10 85.10 45,920
Jan 17, 2024 81.95 84.00 80.25 81.05 81.05 59,522
Jan 16, 2024 89.00 89.00 82.15 84.15 84.15 72,309
Jan 15, 2024 90.00 90.00 83.20 86.45 86.45 75,128
Jan 12, 2024 90.55 94.25 86.15 86.65 86.65 323,474
Jan 11, 2024 90.00 90.65 89.00 90.65 90.65 122,741
Jan 10, 2024 85.40 86.35 78.50 86.35 86.35 365,987

Related Tickers

SALSTEEL.NS S.A.L. Steel Limited
21.14
-2.49%
 
ELECTHERM.NS Electrotherm (India) Limited
1,198.60
-5.00%
 
GALLANTT.NS Gallantt Ispat Limited
332.05
-2.52%
 
SARDAEN.NS Sarda Energy & Minerals Limited
470.65
-0.22%
 
GPIL.NS Godawari Power & Ispat Limited
193.71
-1.90%
 
SURYAROSNI.NS Surya Roshni Limited
251.55
-1.64%
 
SAIL.NS Steel Authority of India Limited
106.03
-2.06%
 
TATASTEEL.NS Tata Steel Limited
127.43
-1.92%