Shiva Texyarn Limited (BOM:511108)
India · Delayed Price · Currency is INR 166.05
-4.95 (-2.89%)
At close: May 22, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 171.00 | 184.50 | 166.05 | 166.05 | 166.05 | -2.89% | 52 |
| May 21, 2026 | 177.95 | 185.55 | 171.00 | 171.00 | 171.00 | -2.84% | 7 |
| May 18, 2026 | 183.65 | 183.65 | 176.00 | 176.00 | 176.00 | -4.17% | 53 |
| May 15, 2026 | 184.00 | 184.85 | 175.05 | 183.65 | 183.65 | 9.94% | 393 |
| May 14, 2026 | 170.25 | 178.75 | 166.00 | 167.05 | 167.05 | -4.32% | 337 |
| May 11, 2026 | 168.10 | 190.00 | 168.10 | 174.60 | 174.60 | 3.87% | 2,027 |
| May 8, 2026 | 167.85 | 168.10 | 167.80 | 168.10 | 168.10 | -5.03% | 507 |
| May 5, 2026 | 173.20 | 179.10 | 173.20 | 177.00 | 177.00 | 1.20% | 607 |
| May 4, 2026 | 170.25 | 174.90 | 170.25 | 174.90 | 174.90 | 1.69% | 62 |
| Apr 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.35% | 543 |
| Apr 29, 2026 | 162.60 | 199.00 | 161.60 | 171.40 | 171.40 | -0.87% | 1,661 |
| Apr 28, 2026 | 144.80 | 172.90 | 144.80 | 172.90 | 172.90 | 11.55% | 573 |
| Apr 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 2 |
| Apr 23, 2026 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 534 |
| Apr 22, 2026 | 149.20 | 155.00 | 149.20 | 155.00 | 155.00 | -1.90% | 4 |
| Apr 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.10% | 2 |
| Apr 20, 2026 | 159.80 | 159.80 | 153.20 | 153.25 | 153.25 | -5.92% | 236 |
| Apr 17, 2026 | 152.05 | 162.90 | 152.05 | 162.90 | 162.90 | 6.47% | 149 |
| Apr 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.52% | 50 |
| Apr 15, 2026 | 142.00 | 152.00 | 142.00 | 147.80 | 147.80 | -1.47% | 182 |
| Apr 13, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 4.53% | 5 |
| Apr 10, 2026 | 147.10 | 154.45 | 143.50 | 143.50 | 143.50 | -2.45% | 255 |
| Apr 9, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - | 3 |
| Apr 8, 2026 | 140.00 | 147.25 | 140.00 | 147.10 | 147.10 | 5.03% | 230 |
| Apr 7, 2026 | 140.00 | 144.90 | 136.00 | 140.05 | 140.05 | -3.41% | 8 |
| Apr 6, 2026 | 141.75 | 145.00 | 140.00 | 145.00 | 145.00 | 4.35% | 5 |
| Apr 2, 2026 | 135.00 | 138.95 | 130.00 | 138.95 | 138.95 | 14.65% | 13 |
| Mar 30, 2026 | 134.70 | 134.70 | 120.45 | 121.20 | 121.20 | -15.83% | 5,139 |
| Mar 27, 2026 | 132.80 | 144.00 | 131.40 | 144.00 | 144.00 | 1.41% | 1,720 |
| Mar 25, 2026 | 142.50 | 142.50 | 132.95 | 142.00 | 142.00 | 6.81% | 3,668 |
| Mar 24, 2026 | 135.10 | 136.40 | 130.40 | 132.95 | 132.95 | 3.26% | 1,197 |
| Mar 23, 2026 | 126.00 | 133.80 | 126.00 | 128.75 | 128.75 | -4.95% | 18,095 |
| Mar 20, 2026 | 144.60 | 144.60 | 135.45 | 135.45 | 135.45 | -0.33% | 4 |
| Mar 18, 2026 | 147.00 | 147.05 | 135.45 | 135.90 | 135.90 | -5.62% | 633 |
| Mar 17, 2026 | 141.40 | 144.00 | 136.60 | 144.00 | 144.00 | - | 1,646 |
| Mar 16, 2026 | 146.00 | 149.70 | 141.35 | 144.00 | 144.00 | -3.97% | 108 |
| Mar 13, 2026 | 150.10 | 153.00 | 144.00 | 149.95 | 149.95 | 3.34% | 4,022 |
| Mar 12, 2026 | 150.90 | 150.90 | 144.65 | 145.10 | 145.10 | -2.72% | 185 |
| Mar 11, 2026 | 148.00 | 160.45 | 148.00 | 149.15 | 149.15 | 0.78% | 27,559 |
| Mar 10, 2026 | 158.25 | 158.25 | 147.10 | 148.00 | 148.00 | -1.33% | 60,010 |
| Mar 9, 2026 | 144.20 | 150.00 | 144.20 | 150.00 | 150.00 | -3.69% | 5 |
| Mar 6, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 2.64% | 40 |
| Mar 5, 2026 | 156.50 | 156.50 | 145.70 | 151.75 | 151.75 | 2.29% | 488,737 |
| Mar 4, 2026 | 169.00 | 169.00 | 146.00 | 148.35 | 148.35 | -4.51% | 600 |
| Mar 2, 2026 | 163.95 | 163.95 | 150.00 | 155.35 | 155.35 | -5.27% | 18,103 |
| Feb 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | 1 |
| Feb 26, 2026 | 160.80 | 161.00 | 160.00 | 161.00 | 161.00 | -5.85% | 52 |
| Feb 25, 2026 | 163.00 | 171.00 | 158.05 | 171.00 | 171.00 | 8.57% | 92 |
| Feb 24, 2026 | 161.50 | 164.15 | 157.50 | 157.50 | 157.50 | -0.97% | 557 |
| Feb 23, 2026 | 168.05 | 168.05 | 158.05 | 159.05 | 159.05 | -3.78% | 28 |