Shiva Texyarn Limited (BOM:511108)
India · Delayed Price · Currency is INR 169.35
+4.14 (2.50%)
At close: Aug 19, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 166.60 | 169.95 | 166.60 | 169.95 | 169.35 | 2.50% | 47 |
| Aug 18, 2026 | 165.75 | 165.80 | 165.75 | 165.80 | 165.21 | 3.50% | 27 |
| Aug 14, 2026 | 160.15 | 166.40 | 160.00 | 160.20 | 159.63 | 1.07% | 259 |
| Aug 13, 2026 | 159.20 | 160.00 | 158.50 | 158.50 | 157.94 | -2.01% | 642 |
| Aug 12, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.18 | 0.25% | 37 |
| Aug 7, 2026 | 164.00 | 172.00 | 161.15 | 161.35 | 160.78 | -7.00% | 134 |
| Aug 6, 2026 | 174.45 | 174.45 | 173.50 | 173.50 | 172.89 | 3.06% | 2 |
| Aug 5, 2026 | 165.00 | 169.65 | 161.00 | 168.35 | 167.76 | 2.03% | 105 |
| Aug 3, 2026 | 169.90 | 169.90 | 162.70 | 165.00 | 164.42 | 1.63% | 60 |
| Jul 31, 2026 | 165.75 | 170.10 | 161.95 | 162.35 | 161.78 | -0.09% | 396 |
| Jul 30, 2026 | 155.00 | 165.00 | 155.00 | 162.50 | 161.93 | 3.37% | 1,184 |
| Jul 29, 2026 | 154.75 | 177.50 | 154.75 | 157.20 | 156.65 | 2.08% | 2,261 |
| Jul 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.46 | -0.61% | 175 |
| Jul 27, 2026 | 148.05 | 155.00 | 148.05 | 154.95 | 154.40 | -0.61% | 550 |
| Jul 24, 2026 | 170.00 | 175.00 | 149.05 | 155.90 | 155.35 | 5.16% | 1,340 |
| Jul 23, 2026 | 159.00 | 159.00 | 141.15 | 148.25 | 147.73 | -5.45% | 87 |
| Jul 22, 2026 | 160.00 | 160.00 | 156.80 | 156.80 | 156.25 | -2.00% | 14 |
| Jul 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.44 | 13.19% | 20 |
| Jul 20, 2026 | 156.90 | 156.90 | 141.35 | 141.35 | 140.85 | -4.49% | 12 |
| Jul 17, 2026 | 151.25 | 160.00 | 146.75 | 148.00 | 147.48 | -7.50% | 556 |
| Jul 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.44 | 10.76% | 10 |
| Jul 15, 2026 | 148.00 | 148.00 | 143.15 | 144.45 | 143.94 | -5.56% | 87 |
| Jul 10, 2026 | 174.95 | 174.95 | 152.95 | 152.95 | 152.41 | -1.45% | 41 |
| Jul 9, 2026 | 169.00 | 169.00 | 155.00 | 155.20 | 154.65 | 3.50% | 130 |
| Jul 8, 2026 | 149.90 | 157.40 | 149.00 | 149.95 | 149.42 | 5.01% | 528 |
| Jul 7, 2026 | 149.60 | 149.60 | 141.70 | 142.80 | 142.30 | -4.64% | 2,726 |
| Jul 6, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.22 | 4.17% | 1 |
| Jul 3, 2026 | 143.00 | 143.80 | 143.00 | 143.75 | 143.24 | -4.80% | 26 |
| Jun 29, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.47 | 5.67% | 300 |
| Jun 24, 2026 | 145.00 | 145.00 | 142.35 | 142.90 | 142.40 | -2.79% | 32 |
| Jun 23, 2026 | 157.50 | 157.50 | 147.00 | 147.00 | 146.48 | -0.07% | 112 |
| Jun 22, 2026 | 147.10 | 151.20 | 147.00 | 147.10 | 146.58 | -2.58% | 179 |
| Jun 19, 2026 | 155.90 | 160.00 | 148.20 | 151.00 | 150.47 | -8.35% | 114 |
| Jun 18, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.17 | 9.11% | 2 |
| Jun 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.47 | 1.96% | 7 |
| Jun 16, 2026 | 143.90 | 151.90 | 143.90 | 148.10 | 147.58 | -2.50% | 39 |
| Jun 15, 2026 | 148.25 | 156.35 | 148.25 | 151.90 | 151.36 | 2.08% | 14 |
| Jun 12, 2026 | 150.00 | 153.00 | 146.40 | 148.80 | 148.27 | -3.50% | 36 |
| Jun 11, 2026 | 150.00 | 154.20 | 144.50 | 154.20 | 153.66 | 0.98% | 65 |
| Jun 10, 2026 | 153.00 | 153.00 | 150.00 | 152.70 | 152.16 | -2.18% | 23 |
| Jun 9, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.55 | 0.71% | 3 |
| Jun 8, 2026 | 156.30 | 156.30 | 146.05 | 155.00 | 154.45 | -6.15% | 576 |
| Jun 5, 2026 | 153.20 | 165.15 | 149.00 | 165.15 | 164.57 | 7.80% | 25 |
| Jun 4, 2026 | 170.00 | 170.00 | 145.35 | 153.20 | 152.66 | -0.94% | 104 |
| Jun 3, 2026 | 153.75 | 155.55 | 153.75 | 154.65 | 154.10 | 7.32% | 2 |
| Jun 2, 2026 | 147.00 | 151.00 | 144.10 | 144.10 | 143.59 | -1.64% | 153 |
| Jun 1, 2026 | 147.00 | 151.50 | 142.30 | 146.50 | 145.98 | -4.93% | 391 |
| May 29, 2026 | 158.20 | 162.95 | 151.00 | 154.10 | 153.56 | -5.02% | 1,317 |
| May 27, 2026 | 168.35 | 175.00 | 155.15 | 162.25 | 161.68 | -2.29% | 1,155 |
| May 26, 2026 | 166.05 | 166.05 | 166.00 | 166.05 | 165.46 | - | 232 |