Shiva Texyarn Limited (BOM:511108)
India · Delayed Price · Currency is INR 151.00
+2.90 (1.96%)
At close: Jun 17, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.96% | 7 |
| Jun 16, 2026 | 143.90 | 151.90 | 143.90 | 148.10 | 148.10 | -2.50% | 39 |
| Jun 15, 2026 | 148.25 | 156.35 | 148.25 | 151.90 | 151.90 | 2.08% | 14 |
| Jun 12, 2026 | 150.00 | 153.00 | 146.40 | 148.80 | 148.80 | -3.50% | 36 |
| Jun 11, 2026 | 150.00 | 154.20 | 144.50 | 154.20 | 154.20 | 0.98% | 65 |
| Jun 10, 2026 | 153.00 | 153.00 | 150.00 | 152.70 | 152.70 | -2.18% | 23 |
| Jun 9, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.71% | 3 |
| Jun 8, 2026 | 156.30 | 156.30 | 146.05 | 155.00 | 155.00 | -6.15% | 576 |
| Jun 5, 2026 | 153.20 | 165.15 | 149.00 | 165.15 | 165.15 | 7.80% | 25 |
| Jun 4, 2026 | 170.00 | 170.00 | 145.35 | 153.20 | 153.20 | -0.94% | 104 |
| Jun 3, 2026 | 153.75 | 155.55 | 153.75 | 154.65 | 154.65 | 7.32% | 2 |
| Jun 2, 2026 | 147.00 | 151.00 | 144.10 | 144.10 | 144.10 | -1.64% | 153 |
| Jun 1, 2026 | 147.00 | 151.50 | 142.30 | 146.50 | 146.50 | -4.93% | 391 |
| May 29, 2026 | 158.20 | 162.95 | 151.00 | 154.10 | 154.10 | -5.02% | 1,317 |
| May 27, 2026 | 168.35 | 175.00 | 155.15 | 162.25 | 162.25 | -2.29% | 1,155 |
| May 26, 2026 | 166.05 | 166.05 | 166.00 | 166.05 | 166.05 | - | 232 |
| 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 |