Shiva Texyarn Limited (BOM:511108)
India · Delayed Price · Currency is INR 175.15
-3.65 (-2.04%)
At close: Sep 11, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 175.95 | 181.90 | 175.95 | 178.80 | 178.80 | -1.60% | 754 |
| Sep 9, 2026 | 167.20 | 189.00 | 159.50 | 181.70 | 181.70 | 2.22% | 150,461 |
| Sep 7, 2026 | 183.25 | 183.25 | 176.60 | 177.75 | 177.75 | -3.00% | 240 |
| Sep 4, 2026 | 183.05 | 183.50 | 182.95 | 183.25 | 183.25 | 0.14% | 697 |
| Sep 3, 2026 | 181.90 | 185.60 | 181.90 | 183.00 | 183.00 | 3.95% | 961 |
| Sep 2, 2026 | 180.00 | 181.00 | 175.00 | 176.05 | 176.05 | -2.68% | 195 |
| Sep 1, 2026 | 184.35 | 189.00 | 171.35 | 180.90 | 180.90 | 0.11% | 1,292 |
| Aug 31, 2026 | 175.25 | 199.00 | 175.25 | 180.70 | 180.70 | 3.11% | 2,416 |
| Aug 28, 2026 | 165.10 | 175.25 | 165.10 | 175.25 | 175.25 | 5.64% | 202 |
| Aug 25, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -5.17% | 1 |
| Aug 24, 2026 | 168.50 | 175.00 | 168.50 | 174.95 | 174.95 | 3.31% | 546 |
| 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 |