Shivagrico Implements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	28.00	28.00	22.75	22.93	22.93	-4.82%	2,396
Jan 22, 2026	25.55	28.48	24.00	24.09	24.09	-6.26%	1,456
Jan 21, 2026	24.35	25.89	24.35	25.70	25.70	4.90%	411
Jan 20, 2026	28.85	28.85	23.60	24.50	24.50	-7.55%	3,863
Jan 19, 2026	29.00	29.00	26.50	26.50	26.50	1.88%	51
Jan 16, 2026	26.00	27.98	26.00	26.01	26.01	-7.11%	98
Jan 14, 2026	28.84	28.84	25.05	28.00	28.00	-2.91%	43
Jan 13, 2026	29.00	29.00	28.84	28.84	28.84	11.01%	17
Jan 12, 2026	29.99	29.99	25.20	25.98	25.98	-10.38%	505
Jan 9, 2026	27.10	28.99	27.10	28.99	28.99	-0.82%	23
Jan 8, 2026	28.50	29.23	27.95	29.23	29.23	2.71%	901
Jan 7, 2026	27.92	28.48	25.99	28.46	28.46	-0.11%	405
Jan 6, 2026	27.80	28.49	24.21	28.49	28.49	2.48%	529
Jan 5, 2026	27.85	27.85	27.80	27.80	27.80	-	3
Jan 2, 2026	27.88	27.88	26.39	27.80	27.80	7.96%	16
Jan 1, 2026	26.50	27.55	25.75	25.75	25.75	-1.38%	251
Dec 31, 2025	28.85	28.85	26.00	26.11	26.11	-5.91%	386
Dec 30, 2025	29.00	29.39	26.60	27.75	27.75	6.53%	88
Dec 29, 2025	28.41	28.41	25.75	26.05	26.05	-6.46%	30
Dec 26, 2025	29.20	29.20	25.75	27.85	27.85	-2.72%	59
Dec 24, 2025	29.00	29.00	28.63	28.63	28.63	2.62%	103
Dec 23, 2025	28.87	28.87	27.85	27.90	27.90	2.16%	107
Dec 22, 2025	29.28	29.28	26.85	27.31	27.31	1.83%	632
Dec 19, 2025	27.92	29.00	26.75	26.82	26.82	-1.54%	739
Dec 18, 2025	27.60	29.97	27.01	27.24	27.24	-5.87%	5,845
Dec 17, 2025	29.00	29.55	28.67	28.94	28.94	0.94%	2,350
Dec 16, 2025	29.40	32.74	28.01	28.67	28.67	-2.65%	1,750
Dec 15, 2025	28.30	29.49	28.22	29.45	29.45	2.08%	1,616
Dec 12, 2025	31.98	31.98	28.12	28.85	28.85	-9.79%	5,674
Dec 11, 2025	33.30	33.43	29.61	31.98	31.98	10.66%	2,425
Dec 10, 2025	31.50	31.50	28.89	28.90	28.90	-3.57%	1,355
Dec 9, 2025	30.00	30.00	29.21	29.97	29.97	-2.88%	1,007
Dec 8, 2025	32.00	32.00	29.20	30.86	30.86	-0.32%	2,423
Dec 5, 2025	33.00	34.00	30.56	30.96	30.96	-9.71%	2,593
Dec 4, 2025	34.00	34.29	34.00	34.29	34.29	-0.61%	293
Dec 3, 2025	32.45	34.80	32.45	34.50	34.50	6.32%	199
Dec 2, 2025	33.90	33.90	31.15	32.45	32.45	2.04%	781
Dec 1, 2025	35.99	35.99	30.40	31.80	31.80	-3.20%	1,016
Nov 28, 2025	31.55	35.86	31.55	32.85	32.85	4.12%	3,328
Nov 27, 2025	33.85	35.15	31.00	31.55	31.55	-5.20%	2,054
Nov 26, 2025	29.85	35.10	29.85	33.28	33.28	13.78%	30,775
Nov 25, 2025	33.30	33.30	29.25	29.25	29.25	-9.97%	149
Nov 24, 2025	30.90	33.98	30.51	32.49	32.49	10.14%	10,737
Nov 21, 2025	29.58	29.58	29.30	29.50	29.50	1.72%	887
Nov 20, 2025	29.15	29.15	29.00	29.00	29.00	-0.34%	1,303
Nov 19, 2025	29.03	30.80	29.03	29.10	29.10	0.24%	755
Nov 18, 2025	29.00	29.85	26.51	29.03	29.03	5.76%	1,307
Nov 17, 2025	32.77	32.77	26.62	27.45	27.45	0.07%	7,129
Nov 14, 2025	34.00	34.00	25.42	27.43	27.43	-5.38%	15,332
Nov 13, 2025	31.67	31.67	28.08	28.99	28.99	-6.63%	2,874