Shahlon Silk Industries share price history

BSE: 542862Textiles & ApparelsSmall Cap

Shahlon Silk Industries Limited · Face value ₹2 · Listed Oct 2019

₹22.10₹0.18 (0.81%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹22.28.

30 Oct: open ₹22.88, high ₹22.88, low ₹21.70

52-week range of traded prices to 30 Oct 2026

₹16.50Low, 12 Jan 2026₹32.89High, 22 Jan 2026

Market cap: ₹197 Cr2,403rd largest listed
P/E: 46.59
P/B: 1.80
Dividend yield: 0.32%
ROE: 3.9%
ROCE: 8.0%
Debt to equity: 1.12
Volume, BSE: 2,033

Shahlon Silk Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Shahlon Silk Industries' share price is on record from 27 Oct 2019, when it closed at ₹24.91, to 30 Oct 2026. Its highest close was ₹31.33 on 21 Jan 2026 and its lowest ₹6.06 on 27 Jul 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.10	+25.1%	31.33	16.60	17.85	32.89	16.50	71,03,452
2025	17.67	−12.5%	24.21	13.05	20.59	26.00	12.52	61,81,421
2024	20.20	+13.4%	29.93	17.13	17.81	30.79	16.80	2,41,52,869
2023	17.81	+22.2%	20.01	9.71	14.66	20.70	9.30	83,38,217
2022	14.58	−25.7%	21.90	13.00	20.20	25.00	11.35	1,29,38,175
2021	19.63	+102.8%	20.01	9.69	9.69	21.01	9.26	3,73,08,572
2020	9.68	−39.3%	17.59	6.06	15.15	17.72	5.91	2,82,36,005
2019	15.94	–	26.60	12.62	23.73	27.60	12.00	7,54,140

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 27 Oct 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.10	−7.6%	24.50	25.00	21.04	71,818
Sep 2026	23.92	−2.8%	26.00	26.00	21.81	2,16,945
Aug 2026	24.62	−5.3%	26.00	26.75	20.60	4,54,051
Jul 2026	26.00	−1.3%	27.44	28.50	23.50	13,89,844
Jun 2026	26.33	+23.6%	22.48	27.99	20.10	4,77,463
May 2026	21.30	−5.0%	23.50	23.75	20.13	1,89,642
Apr 2026	22.42	+16.5%	18.30	23.50	18.29	1,22,899
Mar 2026	19.24	−16.6%	22.05	24.49	19.03	2,89,482
Feb 2026	23.07	−14.6%	26.06	26.90	22.11	10,64,886
Jan 2026	27.00	+52.8%	17.85	32.89	16.50	28,26,422
Dec 2025	17.67	−11.4%	20.15	20.57	17.18	2,49,778
Nov 2025	19.94	−2.5%	20.11	21.48	17.57	3,04,965
Oct 2025	20.46	+3.3%	20.23	26.00	18.16	8,83,977
Sep 2025	19.81	+9.9%	18.40	21.00	17.40	3,42,465
Aug 2025	18.03	−5.6%	19.49	20.09	16.19	2,35,709
Jul 2025	19.09	+1.9%	19.90	20.60	17.43	4,63,886
Jun 2025	18.74	−6.3%	20.95	21.69	15.45	13,65,741
May 2025	20.00	+41.0%	14.83	20.98	13.61	9,15,209
Apr 2025	14.18	−0.4%	15.49	16.50	12.60	1,19,460
Mar 2025	14.23	+1.9%	13.96	17.92	12.52	7,67,013
Feb 2025	13.96	−22.0%	18.50	21.40	13.33	2,17,037
Jan 2025	17.90	−11.4%	20.59	21.37	15.00	3,16,181
Dec 2024	20.20	−5.5%	20.18	23.00	18.70	7,74,442
Nov 2024	21.38	−6.6%	24.50	24.50	20.21	8,97,637
Oct 2024	22.90	−5.6%	25.24	25.75	20.51	19,18,352
Sep 2024	24.26	+10.8%	22.80	26.20	20.56	41,38,484
Aug 2024	21.89	−11.6%	24.75	25.50	20.32	5,38,818
Jul 2024	24.75	+18.7%	20.85	26.39	18.75	10,09,781
Jun 2024	20.85	−0.3%	20.10	23.75	18.92	4,83,595
May 2024	20.91	−15.3%	23.56	25.44	20.56	4,86,844
Apr 2024	24.69	−9.9%	27.24	28.80	24.55	5,03,020
Mar 2024	27.39	−2.8%	28.15	29.90	22.11	19,92,319
Feb 2024	28.17	+36.0%	21.44	30.79	21.44	95,95,842
Jan 2024	20.71	+16.3%	17.81	21.08	16.80	18,13,735
Dec 2023	17.81	+1.5%	18.15	19.00	16.00	7,30,842
Nov 2023	17.54	+5.5%	16.55	20.49	14.80	23,44,227
Oct 2023	16.63	+27.4%	13.23	20.70	12.31	35,14,877
Sep 2023	13.05	+0.5%	13.99	13.99	12.56	3,54,430
Aug 2023	12.98	+0.5%	13.07	14.20	12.42	2,87,647
Jul 2023	12.91	−8.0%	13.94	14.88	12.40	1,80,769
Jun 2023	14.04	+14.0%	12.60	15.30	12.01	2,90,869
May 2023	12.32	−9.1%	13.50	14.52	11.30	1,40,971
Apr 2023	13.56	+32.3%	10.25	15.79	10.00	2,25,123
Mar 2023	10.25	−22.3%	12.80	13.65	9.30	1,07,987
Feb 2023	13.19	−7.1%	13.75	14.50	12.65	48,837
Jan 2023	14.20	−2.6%	14.66	15.60	13.25	1,11,638
Dec 2022	14.58	+9.9%	13.55	16.00	12.85	4,00,968
Nov 2022	13.27	−5.9%	13.75	14.59	12.55	2,05,063
Oct 2022	14.10	+0.7%	14.35	14.73	13.00	1,23,823
Sep 2022	14.00	−8.0%	15.90	16.00	12.60	4,74,505
Aug 2022	15.21	+4.5%	14.03	17.69	11.35	3,98,669
Jul 2022	14.56	+4.4%	13.85	15.90	13.00	1,85,590
Jun 2022	13.95	−10.0%	15.25	16.95	12.40	2,74,595
May 2022	15.50	−1.6%	15.75	17.50	14.00	1,80,804
Apr 2022	15.75	−1.3%	15.05	17.85	15.05	7,56,561
Mar 2022	15.95	−9.4%	17.25	19.00	15.15	28,21,667
Feb 2022	17.60	−4.9%	18.90	25.00	17.10	29,09,600
Jan 2022	18.50	−5.8%	20.20	23.00	15.65	42,06,330
Dec 2021	19.63	+31.3%	15.50	20.80	14.11	13,35,460
Nov 2021	14.95	−15.1%	17.98	20.88	13.50	15,02,037
Oct 2021	17.60	−0.3%	17.00	18.39	15.16	32,88,575
Sep 2021	17.65	+15.2%	15.40	17.97	15.06	27,47,225
Aug 2021	15.32	−3.8%	16.18	16.98	11.89	31,31,500
Jul 2021	15.92	−7.3%	17.20	17.35	14.27	5,54,895
Jun 2021	17.17	−12.4%	20.00	20.58	15.40	44,28,100
May 2021	19.60	+23.3%	16.64	21.01	15.20	65,82,375
Apr 2021	15.90	+7.4%	15.48	15.92	11.97	17,93,530
Mar 2021	14.80	−20.9%	19.56	19.56	12.60	21,97,660
Feb 2021	18.70	+17.1%	16.00	20.00	15.13	41,57,620
Jan 2021	15.97	+65.0%	9.69	16.30	9.26	55,89,595
Dec 2020	9.68	−18.5%	12.24	12.28	9.06	42,09,665
Nov 2020	11.88	+2.0%	11.89	12.54	10.94	20,24,475
Oct 2020	11.65	−12.9%	14.00	14.19	10.70	4,64,505
Sep 2020	13.37	+32.1%	10.60	15.08	10.01	14,55,590
Aug 2020	10.12	+44.4%	6.71	10.40	6.67	34,63,620
Jul 2020	7.01	−20.9%	9.25	9.30	5.91	1,04,37,130
Jun 2020	8.86	−10.1%	9.61	11.29	8.02	30,17,795
May 2020	9.85	−24.3%	13.64	13.79	9.85	21,93,150
Apr 2020	13.01	+23.2%	11.08	14.28	11.08	6,91,825
Mar 2020	10.56	−28.2%	15.00	15.20	9.75	1,20,780
Feb 2020	14.71	−13.6%	16.17	16.99	14.54	72,365
Jan 2020	17.02	+6.8%	15.15	17.72	14.63	85,105
Dec 2019	15.94	+8.5%	13.96	15.94	12.00	1,39,665
Nov 2019	14.69	−44.8%	26.00	26.20	14.69	3,52,065
Oct 2019	26.60	–	23.73	27.60	23.73	2,62,410

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	22.88	22.88	21.70	22.10	21.90	2,033
29 Oct 2026	23.49	23.49	21.04	22.28	21.88	1,825
28 Oct 2026	22.99	22.99	21.21	22.83	21.80	598
27 Oct 2026	23.44	23.44	22.00	22.02	22.29	1,659
26 Oct 2026	23.50	23.65	22.00	22.03	22.05	4,212
23 Oct 2026	23.80	23.99	22.30	23.03	22.66	1,390
22 Oct 2026	23.50	23.50	22.45	23.25	22.59	877
21 Oct 2026	22.45	23.80	22.45	22.75	22.74	4,014
19 Oct 2026	23.05	23.75	22.23	23.00	22.98	1,592
16 Oct 2026	24.00	25.00	22.40	23.19	24.17	27,896
15 Oct 2026	23.00	23.40	22.90	23.35	22.96	1,360
14 Oct 2026	23.00	23.50	21.50	22.83	22.65	2,292
13 Oct 2026	23.20	24.49	22.40	23.60	22.71	4,104
12 Oct 2026	24.50	24.50	22.21	23.59	22.56	2,501
9 Oct 2026	23.85	24.00	22.60	23.81	23.44	337
8 Oct 2026	23.89	23.89	22.00	23.43	22.68	4,910
7 Oct 2026	24.47	24.47	22.16	23.33	22.94	1,772
6 Oct 2026	24.49	24.49	23.48	23.99	23.51	3,621
5 Oct 2026	23.50	24.50	22.82	23.49	23.34	673
1 Oct 2026	24.50	24.50	22.66	23.17	22.97	4,152
30 Sep 2026	22.10	25.00	22.10	23.92	24.47	76,857
29 Sep 2026	23.00	24.00	21.81	22.70	22.35	13,197

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shahlon Silk Industries bonus and split history

Ex-date	Event	Price factor	What happened
11 Nov 2021	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.