Shivagrico Implements Limited (BOM:522237)
India · Delayed Price · Currency is INR 24.18
-0.63 (-2.54%)
At close: Apr 21, 2026
Shivagrico Implements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 23.00 | 23.00 | 21.01 | 21.20 | 21.20 | -1.40% | 323 |
| Mar 16, 2026 | 22.00 | 22.00 | 20.75 | 21.50 | 21.50 | 2.38% | 332 |
| Mar 13, 2026 | 22.50 | 22.75 | 20.40 | 21.00 | 21.00 | -2.23% | 2,290 |
| Mar 12, 2026 | 22.50 | 23.25 | 21.26 | 21.48 | 21.48 | -4.53% | 5,170 |
| Mar 11, 2026 | 25.85 | 25.85 | 22.11 | 22.50 | 22.50 | -6.52% | 835 |
| Mar 10, 2026 | 24.88 | 26.99 | 24.00 | 24.07 | 24.07 | -3.29% | 1,477 |
| Mar 9, 2026 | 26.27 | 28.88 | 24.89 | 24.89 | 24.89 | -19.99% | 32,975 |
| Mar 6, 2026 | 29.50 | 31.90 | 22.50 | 31.11 | 31.11 | 12.84% | 1,143 |
| Mar 5, 2026 | 23.98 | 28.50 | 23.98 | 27.57 | 27.57 | 14.02% | 923 |
| Mar 4, 2026 | 23.05 | 27.36 | 23.05 | 24.18 | 24.18 | -12.07% | 464 |
| Mar 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 11.16% | 53 |
| Feb 27, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | -0.48% | 930 |
| Feb 26, 2026 | 24.79 | 24.90 | 24.79 | 24.86 | 24.86 | -0.36% | 150 |
| Feb 24, 2026 | 25.81 | 25.85 | 22.01 | 24.95 | 24.95 | -1.38% | 1,590 |
| Feb 23, 2026 | 23.10 | 27.00 | 23.10 | 25.30 | 25.30 | 2.35% | 608 |
| Feb 20, 2026 | 22.00 | 24.73 | 22.00 | 24.72 | 24.72 | 12.72% | 2,045 |
| Feb 19, 2026 | 22.25 | 22.75 | 20.01 | 21.93 | 21.93 | -4.61% | 9,250 |
| Feb 18, 2026 | 22.85 | 23.50 | 22.50 | 22.99 | 22.99 | 2.04% | 997 |
| Feb 17, 2026 | 24.99 | 24.99 | 22.50 | 22.53 | 22.53 | -1.05% | 9,273 |
| Feb 16, 2026 | 24.70 | 24.75 | 22.65 | 22.77 | 22.77 | -14.62% | 457 |
| Feb 13, 2026 | 26.39 | 28.00 | 25.00 | 26.67 | 26.67 | 9.98% | 490 |
| Feb 12, 2026 | 25.74 | 25.74 | 23.50 | 24.25 | 24.25 | -5.79% | 546 |
| Feb 11, 2026 | 26.00 | 26.00 | 25.74 | 25.74 | 25.74 | 2.55% | 32 |
| Feb 10, 2026 | 26.96 | 26.96 | 23.01 | 25.10 | 25.10 | -6.45% | 1,425 |
| Feb 9, 2026 | 27.49 | 27.49 | 26.83 | 26.83 | 26.83 | 0.86% | 13 |
| Feb 6, 2026 | 27.91 | 27.91 | 26.55 | 26.60 | 26.60 | -2.81% | 334 |
| Feb 5, 2026 | 25.00 | 27.70 | 24.50 | 27.37 | 27.37 | 15.19% | 291 |
| Feb 4, 2026 | 24.75 | 24.75 | 23.75 | 23.76 | 23.76 | -4.00% | 943 |
| Feb 3, 2026 | 26.55 | 26.55 | 23.30 | 24.75 | 24.75 | -7.65% | 603 |