Skip to main content
logo
Shivagrico Implements Limited (BOM:522237)
India flag India · Delayed Price · Currency is INR
26.67
+2.42 (9.98%)
At close: Feb 13, 2026

Shivagrico Implements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.3928.0025.0026.6726.679.98%490
Feb 12, 202625.7425.7423.5024.2524.25-5.79%546
Feb 11, 202626.0026.0025.7425.7425.742.55%32
Feb 10, 202626.9626.9623.0125.1025.10-6.45%1,425
Feb 9, 202627.4927.4926.8326.8326.830.86%13
Feb 6, 202627.9127.9126.5526.6026.60-2.81%334
Feb 5, 202625.0027.7024.5027.3727.3715.19%291
Feb 4, 202624.7524.7523.7523.7623.76-4.00%943
Feb 3, 202626.5526.5523.3024.7524.75-7.65%603
Feb 2, 202627.0027.0026.8026.8026.8011.67%142
Jan 29, 202622.7526.1522.2524.0024.005.63%985
Jan 28, 202623.0023.0021.5022.7222.72-1.17%1,030
Jan 27, 202623.5024.0022.6022.9922.990.26%505
Jan 23, 202628.0028.0022.7522.9322.93-4.82%2,396
Jan 22, 202625.5528.4824.0024.0924.09-6.26%1,456
Jan 21, 202624.3525.8924.3525.7025.704.90%411
Jan 20, 202628.8528.8523.6024.5024.50-7.55%3,863
Jan 19, 202629.0029.0026.5026.5026.501.88%51
Jan 16, 202626.0027.9826.0026.0126.01-7.11%98
Jan 14, 202628.8428.8425.0528.0028.00-2.91%43
Jan 13, 202629.0029.0028.8428.8428.8411.01%17
Jan 12, 202629.9929.9925.2025.9825.98-10.38%505
Jan 9, 202627.1028.9927.1028.9928.99-0.82%23
Jan 8, 202628.5029.2327.9529.2329.232.71%901
Jan 7, 202627.9228.4825.9928.4628.46-0.11%405
Jan 6, 202627.8028.4924.2128.4928.492.48%529
Jan 5, 202627.8527.8527.8027.8027.80-3
Jan 2, 202627.8827.8826.3927.8027.807.96%16
Jan 1, 202626.5027.5525.7525.7525.75-1.38%251
Dec 31, 202528.8528.8526.0026.1126.11-5.91%386
Dec 30, 202529.0029.3926.6027.7527.756.53%88
Dec 29, 202528.4128.4125.7526.0526.05-6.46%30
Dec 26, 202529.2029.2025.7527.8527.85-2.72%59
Dec 24, 202529.0029.0028.6328.6328.632.62%103
Dec 23, 202528.8728.8727.8527.9027.902.16%107
Dec 22, 202529.2829.2826.8527.3127.311.83%632
Dec 19, 202527.9229.0026.7526.8226.82-1.54%739
Dec 18, 202527.6029.9727.0127.2427.24-5.87%5,845
Dec 17, 202529.0029.5528.6728.9428.940.94%2,350
Dec 16, 202529.4032.7428.0128.6728.67-2.65%1,750
Dec 15, 202528.3029.4928.2229.4529.452.08%1,616
Dec 12, 202531.9831.9828.1228.8528.85-9.79%5,674
Dec 11, 202533.3033.4329.6131.9831.9810.66%2,425
Dec 10, 202531.5031.5028.8928.9028.90-3.57%1,355
Dec 9, 202530.0030.0029.2129.9729.97-2.88%1,007
Dec 8, 202532.0032.0029.2030.8630.86-0.32%2,423
Dec 5, 202533.0034.0030.5630.9630.96-9.71%2,593
Dec 4, 202534.0034.2934.0034.2934.29-0.61%293
Dec 3, 202532.4534.8032.4534.5034.506.32%199
Dec 2, 202533.9033.9031.1532.4532.452.04%781