Price Data Selection & Download
Shahlon Silk Industries Share Price All Time Records & Statistics (Oct 2019 - Sep 2026)
1691 daily OHLCV records on BSE from Oct. 2019 to Sept. 2026. For live price, key ratios and fundamentals, see Shahlon Silk Industries stock price NSE.
Share Price All Time High
₹32.89
January 22, 2026
BSE Exchange
Share Price All Time Low
₹5.90
July 23, 2020
BSE Exchange
Highest Volume Trading Day
2,852,141
February 07, 2024 • ₹26.40
BSE Exchange
Share Price History Data (Oct 2019 - Sep 2026)
SHAHLON daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹23.01 | ₹24.87 | ₹22.62 | ₹23.99 | 4,980 |
| 2026-09-17 | ₹25.00 | ₹25.00 | ₹23.00 | ₹23.50 | 3,646 |
| 2026-09-16 | ₹23.95 | ₹26.00 | ₹22.52 | ₹23.93 | 14,730 |
| 2026-09-15 | ₹24.30 | ₹24.30 | ₹22.19 | ₹23.95 | 1,305 |
| 2026-09-11 | ₹24.00 | ₹24.00 | ₹23.45 | ₹23.89 | 2,008 |
| 2026-09-10 | ₹24.45 | ₹24.45 | ₹23.10 | ₹23.87 | 3,471 |
| 2026-09-09 | ₹23.95 | ₹23.95 | ₹22.12 | ₹23.76 | 10,076 |
| 2026-09-08 | ₹24.48 | ₹24.48 | ₹23.10 | ₹23.95 | 5,572 |
| 2026-09-07 | ₹24.95 | ₹24.95 | ₹22.53 | ₹23.99 | 2,537 |
| 2026-09-04 | ₹24.00 | ₹24.80 | ₹23.80 | ₹24.00 | 2,301 |
| 2026-09-03 | ₹24.60 | ₹24.60 | ₹23.09 | ₹23.80 | 7,776 |
| 2026-09-02 | ₹24.50 | ₹24.50 | ₹23.05 | ₹23.90 | 7,903 |
| 2026-09-01 | ₹26.00 | ₹26.00 | ₹23.30 | ₹24.00 | 18,460 |
| 2026-08-31 | ₹23.26 | ₹26.25 | ₹22.99 | ₹24.62 | 36,018 |
| 2026-08-28 | ₹23.80 | ₹25.65 | ₹22.52 | ₹23.73 | 4,434 |
| 2026-08-27 | ₹23.00 | ₹24.80 | ₹22.21 | ₹23.71 | 7,246 |
| 2026-08-26 | ₹23.00 | ₹25.00 | ₹22.00 | ₹23.59 | 4,953 |
| 2026-08-25 | ₹22.99 | ₹24.47 | ₹21.60 | ₹22.03 | 27,577 |
| 2026-08-24 | ₹23.09 | ₹23.09 | ₹20.60 | ₹21.41 | 75,954 |
| 2026-08-21 | ₹21.34 | ₹24.00 | ₹21.34 | ₹22.64 | 10,724 |
| 2026-08-20 | ₹23.90 | ₹24.79 | ₹22.51 | ₹22.75 | 6,557 |
| 2026-08-19 | ₹23.75 | ₹25.90 | ₹23.05 | ₹23.61 | 20,409 |
| 2026-08-18 | ₹24.50 | ₹24.65 | ₹24.00 | ₹24.00 | 6,884 |
| 2026-08-17 | ₹26.01 | ₹26.01 | ₹24.05 | ₹24.44 | 1,546 |
| 2026-08-14 | ₹22.20 | ₹26.00 | ₹22.10 | ₹24.78 | 132,849 |
| 2026-08-13 | ₹22.50 | ₹24.35 | ₹21.17 | ₹21.82 | 15,543 |
| 2026-08-12 | ₹26.75 | ₹26.75 | ₹21.71 | ₹21.71 | 11,393 |
| 2026-08-11 | ₹24.49 | ₹24.49 | ₹22.09 | ₹22.60 | 19,924 |
| 2026-08-10 | ₹23.55 | ₹23.90 | ₹22.99 | ₹23.63 | 4,870 |
| 2026-08-07 | ₹25.50 | ₹25.50 | ₹23.00 | ₹23.09 | 19,699 |
| 2026-08-06 | ₹25.00 | ₹25.99 | ₹23.00 | ₹23.58 | 27,904 |
| 2026-08-05 | ₹25.50 | ₹25.95 | ₹24.51 | ₹24.57 | 9,929 |
| 2026-08-04 | ₹25.28 | ₹25.60 | ₹25.00 | ₹25.50 | 8,627 |
| 2026-08-03 | ₹26.00 | ₹26.00 | ₹25.10 | ₹25.40 | 1,011 |
| 2026-07-31 | ₹25.74 | ₹26.40 | ₹25.50 | ₹26.00 | 1,378 |
| 2026-07-30 | ₹25.99 | ₹26.85 | ₹25.52 | ₹25.74 | 4,111 |
| 2026-07-29 | ₹26.35 | ₹26.35 | ₹26.05 | ₹26.06 | 5,076 |
| 2026-07-28 | ₹26.37 | ₹26.50 | ₹26.05 | ₹26.05 | 4,744 |
| 2026-07-27 | ₹26.10 | ₹27.00 | ₹25.05 | ₹26.88 | 221,879 |
| 2026-07-24 | ₹26.70 | ₹26.70 | ₹26.03 | ₹26.10 | 2,701 |
| 2026-07-23 | ₹27.45 | ₹27.45 | ₹25.56 | ₹26.69 | 380,819 |
| 2026-07-22 | ₹25.49 | ₹27.05 | ₹23.85 | ₹26.43 | 387,806 |
| 2026-07-21 | ₹24.99 | ₹24.99 | ₹24.98 | ₹24.99 | 279 |
| 2026-07-20 | ₹26.00 | ₹26.00 | ₹24.84 | ₹25.30 | 271 |
| 2026-07-17 | ₹24.99 | ₹24.99 | ₹23.50 | ₹24.87 | 2,465 |
| 2026-07-16 | ₹25.85 | ₹25.85 | ₹24.01 | ₹24.21 | 2,758 |
| 2026-07-15 | ₹26.55 | ₹27.34 | ₹24.90 | ₹25.00 | 19,441 |
| 2026-07-14 | ₹27.56 | ₹27.88 | ₹26.00 | ₹26.55 | 18,199 |
| 2026-07-13 | ₹27.92 | ₹28.50 | ₹27.29 | ₹27.56 | 27,806 |
| 2026-07-10 | ₹27.00 | ₹28.50 | ₹26.01 | ₹27.92 | 51,969 |
| 2026-07-09 | ₹27.35 | ₹27.50 | ₹26.21 | ₹27.00 | 29,496 |
| 2026-07-08 | ₹27.00 | ₹27.20 | ₹26.33 | ₹26.45 | 4,163 |
| 2026-07-07 | ₹26.60 | ₹27.49 | ₹26.59 | ₹27.15 | 11,181 |
| 2026-07-06 | ₹28.45 | ₹28.45 | ₹25.25 | ₹27.70 | 73,339 |
| 2026-07-03 | ₹26.48 | ₹28.20 | ₹25.06 | ₹27.51 | 65,067 |
| 2026-07-02 | ₹26.30 | ₹26.80 | ₹26.00 | ₹26.59 | 19,334 |
| 2026-07-01 | ₹27.44 | ₹27.95 | ₹25.51 | ₹27.06 | 55,562 |
| 2026-06-30 | ₹23.20 | ₹27.50 | ₹22.50 | ₹26.33 | 81,436 |
| 2026-06-29 | ₹23.50 | ₹23.90 | ₹23.50 | ₹23.56 | 1,069 |
| 2026-06-25 | ₹24.50 | ₹24.93 | ₹23.13 | ₹23.57 | 10,834 |
| 2026-06-24 | ₹24.00 | ₹25.25 | ₹22.52 | ₹24.67 | 54,827 |
| 2026-06-23 | ₹24.18 | ₹24.45 | ₹22.54 | ₹23.00 | 5,787 |
| 2026-06-22 | ₹22.50 | ₹24.45 | ₹22.05 | ₹24.18 | 1,509 |
| 2026-06-19 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.98 | 1,583 |
| 2026-06-18 | ₹23.00 | ₹25.00 | ₹23.00 | ₹24.27 | 2,319 |
| 2026-06-17 | ₹23.00 | ₹25.00 | ₹23.00 | ₹24.12 | 25,557 |
| 2026-06-16 | ₹23.30 | ₹24.21 | ₹22.62 | ₹22.85 | 2,242 |
| 2026-06-15 | ₹23.60 | ₹27.99 | ₹22.52 | ₹22.90 | 13,410 |
| 2026-06-12 | ₹24.75 | ₹24.75 | ₹23.10 | ₹23.60 | 17,102 |
| 2026-06-11 | ₹24.24 | ₹24.90 | ₹22.36 | ₹23.98 | 59,685 |
| 2026-06-10 | ₹22.26 | ₹25.01 | ₹22.26 | ₹24.23 | 22,996 |
| 2026-06-09 | ₹21.50 | ₹23.15 | ₹21.50 | ₹22.16 | 7,062 |
| 2026-06-08 | ₹22.98 | ₹22.98 | ₹22.70 | ₹22.70 | 138 |
| 2026-06-05 | ₹23.00 | ₹23.49 | ₹22.26 | ₹22.98 | 16,602 |
| 2026-06-04 | ₹23.23 | ₹24.00 | ₹21.50 | ₹23.11 | 60,148 |
| 2026-06-03 | ₹23.45 | ₹23.45 | ₹21.05 | ₹22.89 | 47,408 |
| 2026-06-02 | ₹20.64 | ₹22.02 | ₹20.10 | ₹21.95 | 38,535 |
| 2026-06-01 | ₹22.48 | ₹22.48 | ₹20.41 | ₹20.64 | 7,214 |
| 2026-05-29 | ₹20.56 | ₹21.40 | ₹20.56 | ₹21.30 | 1,675 |
| 2026-05-27 | ₹21.79 | ₹22.95 | ₹20.66 | ₹20.66 | 2,931 |
| 2026-05-26 | ₹21.40 | ₹21.65 | ₹20.51 | ₹21.50 | 5,581 |
| 2026-05-25 | ₹20.13 | ₹21.50 | ₹20.13 | ₹21.37 | 21,658 |
| 2026-05-22 | ₹20.93 | ₹21.44 | ₹20.93 | ₹20.94 | 603 |
| 2026-05-21 | ₹21.70 | ₹21.73 | ₹20.82 | ₹20.92 | 7,934 |
| 2026-05-20 | ₹22.00 | ₹22.00 | ₹20.39 | ₹20.80 | 4,669 |
| 2026-05-19 | ₹21.30 | ₹21.50 | ₹21.27 | ₹21.50 | 598 |
| 2026-05-18 | ₹20.36 | ₹22.63 | ₹20.36 | ₹21.32 | 7,480 |
| 2026-05-15 | ₹22.44 | ₹22.44 | ₹21.25 | ₹21.74 | 96 |
| 2026-05-14 | ₹21.81 | ₹21.81 | ₹21.50 | ₹21.75 | 13,577 |
| 2026-05-13 | ₹21.11 | ₹22.50 | ₹21.11 | ₹22.50 | 1,119 |
| 2026-05-12 | ₹22.95 | ₹22.95 | ₹21.61 | ₹21.66 | 6,693 |
| 2026-05-11 | ₹21.31 | ₹23.25 | ₹21.31 | ₹22.49 | 8,907 |
| 2026-05-08 | ₹22.02 | ₹23.75 | ₹21.95 | ₹22.09 | 88,791 |
| 2026-05-07 | ₹22.01 | ₹22.01 | ₹21.28 | ₹22.00 | 1,025 |
| 2026-05-06 | ₹22.00 | ₹22.01 | ₹22.00 | ₹22.00 | 1,507 |
| 2026-05-05 | ₹22.30 | ₹22.50 | ₹21.60 | ₹22.45 | 14,360 |
| 2026-05-04 | ₹23.50 | ₹23.50 | ₹22.31 | ₹22.31 | 438 |
| 2026-04-30 | ₹22.00 | ₹23.50 | ₹21.66 | ₹22.42 | 3,451 |
| 2026-04-29 | ₹20.96 | ₹23.39 | ₹20.96 | ₹22.41 | 2,777 |
| 2026-04-28 | ₹22.29 | ₹22.29 | ₹21.50 | ₹21.50 | 222 |
| 2026-04-27 | ₹22.60 | ₹22.99 | ₹21.25 | ₹22.40 | 3,974 |
| 2026-04-24 | ₹22.48 | ₹22.60 | ₹22.48 | ₹22.59 | 896 |
| 2026-04-23 | ₹22.29 | ₹22.90 | ₹22.29 | ₹22.50 | 2,700 |
| 2026-04-22 | ₹21.77 | ₹22.95 | ₹21.66 | ₹22.28 | 2,090 |
| 2026-04-21 | ₹22.49 | ₹23.25 | ₹21.53 | ₹21.87 | 9,900 |
| 2026-04-20 | ₹22.50 | ₹22.50 | ₹21.56 | ₹22.30 | 902 |
| 2026-04-17 | ₹21.40 | ₹22.50 | ₹20.55 | ₹22.35 | 23,659 |
| 2026-04-16 | ₹20.52 | ₹21.41 | ₹20.52 | ₹21.40 | 12,536 |
| 2026-04-15 | ₹22.70 | ₹22.70 | ₹20.58 | ₹20.85 | 13,811 |
| 2026-04-13 | ₹20.51 | ₹21.44 | ₹20.51 | ₹20.84 | 1,643 |
| 2026-04-10 | ₹21.01 | ₹21.93 | ₹20.23 | ₹21.50 | 23,029 |
| 2026-04-09 | ₹22.40 | ₹22.40 | ₹19.83 | ₹21.13 | 2,904 |
| 2026-04-08 | ₹19.81 | ₹21.62 | ₹19.45 | ₹20.88 | 472 |
| 2026-04-07 | ₹19.94 | ₹20.23 | ₹18.73 | ₹19.90 | 5,401 |
| 2026-04-06 | ₹19.64 | ₹19.64 | ₹18.80 | ₹19.43 | 2,246 |
| 2026-04-02 | ₹18.82 | ₹19.45 | ₹18.29 | ₹19.28 | 535 |
| 2026-04-01 | ₹18.30 | ₹19.99 | ₹18.30 | ₹18.82 | 9,751 |
| 2026-03-30 | ₹19.25 | ₹19.26 | ₹19.24 | ₹19.24 | 505 |
| 2026-03-27 | ₹20.35 | ₹20.76 | ₹19.51 | ₹20.25 | 571 |
| 2026-03-25 | ₹19.95 | ₹20.39 | ₹19.10 | ₹20.35 | 3,265 |
| 2026-03-24 | ₹19.55 | ₹20.50 | ₹19.03 | ₹19.50 | 1,031 |
| 2026-03-23 | ₹20.47 | ₹20.90 | ₹19.51 | ₹19.84 | 2,589 |
| 2026-03-20 | ₹21.45 | ₹21.45 | ₹20.02 | ₹20.47 | 7,058 |
| 2026-03-19 | ₹20.22 | ₹21.00 | ₹20.22 | ₹20.95 | 5,348 |
| 2026-03-18 | ₹21.34 | ₹21.34 | ₹20.36 | ₹21.28 | 1,795 |
| 2026-03-17 | ₹21.24 | ₹21.40 | ₹20.50 | ₹21.38 | 2,153 |
| 2026-03-16 | ₹20.50 | ₹21.25 | ₹20.40 | ₹21.24 | 13,948 |
| 2026-03-13 | ₹19.83 | ₹21.45 | ₹19.83 | ₹21.44 | 3,939 |
| 2026-03-12 | ₹20.66 | ₹21.00 | ₹20.58 | ₹20.74 | 21,837 |
| 2026-03-11 | ₹22.49 | ₹22.49 | ₹21.65 | ₹21.65 | 15,901 |
| 2026-03-10 | ₹23.73 | ₹23.73 | ₹21.60 | ₹22.49 | 16,054 |
| 2026-03-09 | ₹23.61 | ₹24.49 | ₹22.33 | ₹22.61 | 131,476 |
| 2026-03-06 | ₹23.68 | ₹23.68 | ₹22.04 | ₹23.50 | 2,249 |
| 2026-03-05 | ₹21.45 | ₹23.45 | ₹21.45 | ₹22.77 | 23,952 |
| 2026-03-04 | ₹22.07 | ₹23.95 | ₹22.07 | ₹22.34 | 26,861 |
| 2026-03-02 | ₹22.05 | ₹23.94 | ₹22.05 | ₹23.23 | 8,950 |
| 2026-02-27 | ₹23.99 | ₹23.99 | ₹22.51 | ₹23.07 | 599 |
| 2026-02-26 | ₹23.94 | ₹23.94 | ₹22.20 | ₹23.34 | 1,516 |
| 2026-02-25 | ₹23.57 | ₹24.50 | ₹22.60 | ₹23.09 | 75,312 |
| 2026-02-24 | ₹24.00 | ₹24.75 | ₹22.90 | ₹23.57 | 11,027 |
| 2026-02-23 | ₹23.91 | ₹25.94 | ₹23.75 | ₹24.05 | 51,680 |
| 2026-02-20 | ₹24.99 | ₹24.99 | ₹23.61 | ₹24.99 | 1,539 |
| 2026-02-19 | ₹24.00 | ₹25.44 | ₹24.00 | ₹24.54 | 28,454 |
| 2026-02-18 | ₹23.36 | ₹25.15 | ₹23.36 | ₹24.96 | 81,881 |
| 2026-02-17 | ₹23.10 | ₹24.15 | ₹22.11 | ₹24.04 | 77,013 |
| 2026-02-16 | ₹23.96 | ₹24.00 | ₹23.05 | ₹23.07 | 16,870 |
| 2026-02-13 | ₹24.11 | ₹24.11 | ₹23.55 | ₹23.96 | 14,497 |
| 2026-02-12 | ₹24.49 | ₹24.64 | ₹24.10 | ₹24.11 | 26,487 |
| 2026-02-11 | ₹22.59 | ₹24.49 | ₹22.59 | ₹23.47 | 2,012 |
| 2026-02-10 | ₹23.77 | ₹23.77 | ₹23.05 | ₹23.49 | 4,050 |
| 2026-02-09 | ₹23.24 | ₹24.50 | ₹22.86 | ₹23.60 | 34,931 |
| 2026-02-06 | ₹23.61 | ₹24.48 | ₹23.02 | ₹23.71 | 14,606 |
| 2026-02-05 | ₹24.76 | ₹24.76 | ₹23.85 | ₹24.01 | 11,429 |
| 2026-02-04 | ₹26.50 | ₹26.90 | ₹24.76 | ₹24.76 | 54,114 |
| 2026-02-03 | ₹24.74 | ₹26.06 | ₹23.77 | ₹26.06 | 448,388 |
| 2026-02-02 | ₹25.67 | ₹25.75 | ₹24.51 | ₹24.82 | 9,706 |
| 2026-02-01 | ₹26.06 | ₹26.73 | ₹25.65 | ₹25.65 | 98,775 |
| 2026-01-30 | ₹24.75 | ₹27.03 | ₹24.70 | ₹27.00 | 47,228 |
| 2026-01-29 | ₹26.70 | ₹27.20 | ₹25.75 | ₹25.75 | 57,626 |
| 2026-01-28 | ₹26.05 | ₹28.75 | ₹26.05 | ₹27.10 | 125,288 |
| 2026-01-27 | ₹28.80 | ₹28.80 | ₹27.36 | ₹27.39 | 20,929 |
| 2026-01-23 | ₹29.05 | ₹30.00 | ₹28.51 | ₹28.80 | 83,766 |
| 2026-01-22 | ₹31.50 | ₹32.89 | ₹29.97 | ₹30.01 | 82,796 |
| 2026-01-21 | ₹27.31 | ₹31.33 | ₹26.05 | ₹31.33 | 300,525 |
| 2026-01-20 | ₹27.75 | ₹28.85 | ₹24.98 | ₹28.49 | 311,574 |
| 2026-01-19 | ₹28.99 | ₹29.80 | ₹26.85 | ₹27.75 | 242,541 |
| 2026-01-16 | ₹23.90 | ₹28.45 | ₹23.10 | ₹28.45 | 891,363 |
| 2026-01-14 | ₹20.50 | ₹23.90 | ₹19.53 | ₹23.71 | 517,933 |
| 2026-01-13 | ₹17.85 | ₹19.92 | ₹17.00 | ₹19.92 | 53,120 |
| 2026-01-12 | ₹18.00 | ₹18.17 | ₹16.50 | ₹16.60 | 20,827 |
| 2026-01-09 | ₹17.50 | ₹17.50 | ₹16.66 | ₹17.10 | 16,513 |
| 2026-01-08 | ₹18.53 | ₹18.62 | ₹17.00 | ₹17.18 | 29,935 |
| 2026-01-07 | ₹17.56 | ₹18.25 | ₹17.56 | ₹18.17 | 4,087 |
| 2026-01-06 | ₹18.25 | ₹18.25 | ₹18.00 | ₹18.00 | 515 |
| 2026-01-05 | ₹17.72 | ₹18.90 | ₹17.72 | ₹18.25 | 2,909 |
| 2026-01-02 | ₹18.19 | ₹18.90 | ₹18.00 | ₹18.18 | 16,783 |
| 2026-01-01 | ₹17.85 | ₹18.45 | ₹17.52 | ₹18.19 | 164 |
Shahlon Silk Industries Share Price Performance Analysis (Oct 2019 - Sep 2026)
SHAHLON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+31.89%
₹18.19 → ₹23.99
Year to Date
Price Volatility
10.78%
Low Volatility
Year to Date
Average Daily Volume
38,980
Year to Date Average
BSE Exchange
Shahlon Silk Industries Share Price History – Frequently Asked Questions
Common questions about SHAHLON historical data and records. Analyse SHAHLON shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Shahlon Silk Industries (SHAHLON)?
The all-time high share price of Shahlon Silk Industries was ₹32.89 recorded on January 22, 2026 on the BSE exchange.
What is the all-time low share price of Shahlon Silk Industries (SHAHLON)?
The all-time low share price of Shahlon Silk Industries was ₹5.9 recorded on July 23, 2020 on the BSE exchange.
How can I download SHAHLON historical share price data?
You can download Shahlon Silk Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHAHLON shares?
The highest trading volume day for Shahlon Silk Industries was 2,852,141 shares traded on February 07, 2024 on the BSE exchange, with share price at ₹26.4.