Shivagrico Implements Limited (BOM:522237)
India · Delayed Price · Currency is INR 25.00
-1.50 (-5.66%)
At close: Jun 5, 2026
Shivagrico Implements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.49 | 26.49 | 25.00 | 25.00 | 25.00 | -5.66% | 1,653 |
| Jun 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5.58% | 3 |
| Jun 3, 2026 | 27.60 | 27.60 | 24.60 | 25.10 | 25.10 | -2.30% | 257 |
| Jun 2, 2026 | 23.50 | 27.88 | 23.50 | 25.69 | 25.69 | 9.32% | 455 |
| Jun 1, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 138 |
| May 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 89 |
| May 27, 2026 | 24.00 | 24.50 | 21.10 | 23.50 | 23.50 | -4.39% | 900 |
| May 25, 2026 | 24.49 | 24.58 | 24.00 | 24.58 | 24.58 | 4.60% | 1,792 |
| May 21, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | - | 201 |
| May 20, 2026 | 22.25 | 23.50 | 21.75 | 23.50 | 23.50 | 9.71% | 2,462 |
| May 19, 2026 | 23.00 | 23.00 | 21.00 | 21.42 | 21.42 | -9.47% | 2,117 |
| May 18, 2026 | 21.71 | 24.00 | 21.71 | 23.66 | 23.66 | 0.47% | 1,226 |
| May 15, 2026 | 25.00 | 25.00 | 22.30 | 23.55 | 23.55 | -5.80% | 264 |
| May 14, 2026 | 23.55 | 25.00 | 22.90 | 25.00 | 25.00 | - | 654 |
| May 13, 2026 | 24.00 | 25.99 | 22.68 | 25.00 | 25.00 | 4.17% | 612 |
| May 12, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.21% | 3,120 |
| May 11, 2026 | 27.20 | 27.20 | 23.31 | 24.05 | 24.05 | -4.94% | 1,543 |
| May 8, 2026 | 22.50 | 27.20 | 22.50 | 25.30 | 25.30 | 10.00% | 5 |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.91% | 203 |
| May 6, 2026 | 22.00 | 24.60 | 22.00 | 22.35 | 22.35 | 6.38% | 2,304 |
| May 5, 2026 | 22.75 | 22.86 | 21.00 | 21.01 | 21.01 | -7.65% | 415 |
| May 4, 2026 | 23.25 | 25.85 | 21.00 | 22.75 | 22.75 | -1.09% | 4,042 |
| Apr 30, 2026 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | - | 624 |
| Apr 29, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | 348 |
| Apr 28, 2026 | 22.76 | 22.76 | 21.50 | 22.70 | 22.70 | -0.22% | 1,832 |
| Apr 27, 2026 | 22.50 | 22.75 | 22.00 | 22.75 | 22.75 | 3.55% | 1,028 |
| Apr 24, 2026 | 22.95 | 23.00 | 21.90 | 21.97 | 21.97 | -4.19% | 614 |
| Apr 23, 2026 | 24.00 | 24.00 | 21.50 | 22.93 | 22.93 | -4.26% | 734 |
| Apr 22, 2026 | 25.25 | 25.25 | 23.00 | 23.95 | 23.95 | -0.95% | 175 |
| Apr 21, 2026 | 25.85 | 25.85 | 24.18 | 24.18 | 24.18 | -2.54% | 99 |
| Apr 20, 2026 | 22.50 | 25.90 | 22.50 | 24.81 | 24.81 | 11.51% | 332 |
| Apr 17, 2026 | 24.26 | 24.26 | 21.35 | 22.25 | 22.25 | -8.32% | 6,675 |
| Apr 16, 2026 | 24.77 | 24.77 | 24.27 | 24.27 | 24.27 | -0.49% | 5 |
| Apr 15, 2026 | 24.60 | 24.60 | 24.39 | 24.39 | 24.39 | 1.67% | 10 |
| Apr 13, 2026 | 24.48 | 24.48 | 23.99 | 23.99 | 23.99 | -1.68% | 11 |
| Apr 10, 2026 | 24.49 | 24.49 | 23.00 | 24.40 | 24.40 | 2.35% | 217 |
| Apr 9, 2026 | 25.00 | 25.00 | 23.30 | 23.84 | 23.84 | -4.41% | 273 |
| Apr 8, 2026 | 22.00 | 25.55 | 22.00 | 24.94 | 24.94 | 13.42% | 359 |
| Apr 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 7.27% | 10 |
| Apr 6, 2026 | 21.85 | 21.85 | 19.50 | 20.50 | 20.50 | -2.15% | 250 |
| Apr 2, 2026 | 22.50 | 22.50 | 20.95 | 20.95 | 20.95 | -0.24% | 227 |
| Apr 1, 2026 | 20.50 | 21.00 | 20.45 | 21.00 | 21.00 | 6.82% | 93 |
| Mar 30, 2026 | 20.00 | 20.99 | 19.66 | 19.66 | 19.66 | -6.38% | 564 |
| Mar 27, 2026 | 23.48 | 23.48 | 20.00 | 21.00 | 21.00 | -2.42% | 17,623 |
| Mar 25, 2026 | 23.67 | 23.67 | 21.51 | 21.52 | 21.52 | -9.08% | 125 |
| Mar 24, 2026 | 23.00 | 23.86 | 22.25 | 23.67 | 23.67 | 7.89% | 31 |
| Mar 23, 2026 | 21.25 | 22.00 | 21.25 | 21.94 | 21.94 | 4.48% | 1,000 |
| Mar 20, 2026 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 1.50% | 236 |
| Mar 19, 2026 | 20.50 | 22.05 | 20.32 | 20.69 | 20.69 | 2.17% | 3,471 |
| Mar 18, 2026 | 21.85 | 22.00 | 19.21 | 20.25 | 20.25 | -4.48% | 1,763 |