Shivagrico Implements Limited (BOM:522237)
India · Delayed Price · Currency is INR 25.69
+1.69 (7.04%)
At close: Sep 9, 2026
Shivagrico Implements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 2.92% | 317 |
| Sep 4, 2026 | 25.64 | 25.64 | 23.32 | 23.32 | 23.32 | -9.96% | 207 |
| Sep 3, 2026 | 27.99 | 27.99 | 23.40 | 25.90 | 25.90 | -0.38% | 1,609 |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 1 |
| Sep 1, 2026 | 24.60 | 24.60 | 23.00 | 24.00 | 24.00 | -4.12% | 160 |
| Aug 31, 2026 | 24.72 | 25.98 | 24.70 | 25.03 | 25.03 | 1.75% | 825 |
| Aug 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 50 |
| Aug 27, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | - | 307 |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.28% | 149 |
| Aug 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 8.47% | 8 |
| Aug 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 23 |
| Aug 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.04% | 1 |
| Aug 20, 2026 | 23.00 | 23.50 | 23.00 | 23.49 | 23.49 | -0.04% | 779 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 925 |
| Aug 18, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -3.23% | 89 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.00 | 24.80 | 24.80 | 6.90% | 37 |
| Aug 12, 2026 | 24.00 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | 153 |
| Aug 11, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 6.57% | 300 |
| Aug 10, 2026 | 25.00 | 26.00 | 22.52 | 22.52 | 22.52 | -8.90% | 396 |
| Aug 6, 2026 | 24.50 | 25.94 | 23.40 | 24.72 | 24.72 | -4.89% | 13 |
| Aug 5, 2026 | 26.35 | 26.35 | 25.97 | 25.99 | 25.99 | 7.22% | 14 |
| Aug 3, 2026 | 23.75 | 24.25 | 23.75 | 24.24 | 24.24 | 5.39% | 68 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 100 |
| Jul 30, 2026 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | -0.30% | 418 |
| Jul 29, 2026 | 24.35 | 24.45 | 23.25 | 23.37 | 23.37 | -9.52% | 2,461 |
| Jul 28, 2026 | 26.29 | 26.29 | 23.50 | 25.83 | 25.83 | 7.62% | 15 |
| Jul 23, 2026 | 23.50 | 24.55 | 23.50 | 24.00 | 24.00 | -1.48% | 363 |
| Jul 22, 2026 | 27.70 | 27.70 | 23.50 | 24.36 | 24.36 | -3.72% | 724 |
| Jul 21, 2026 | 28.30 | 28.30 | 25.30 | 25.30 | 25.30 | -2.69% | 995 |
| Jul 20, 2026 | 25.90 | 26.00 | 24.50 | 26.00 | 26.00 | 0.19% | 199 |
| Jul 17, 2026 | 25.90 | 26.00 | 25.90 | 25.95 | 25.95 | -0.19% | 2 |
| Jul 16, 2026 | 26.70 | 26.70 | 25.95 | 26.00 | 26.00 | 6.86% | 20 |
| Jul 15, 2026 | 24.60 | 26.50 | 24.10 | 24.33 | 24.33 | -7.46% | 81 |
| Jul 14, 2026 | 26.78 | 26.78 | 25.00 | 26.29 | 26.29 | -2.59% | 15 |
| Jul 13, 2026 | 25.75 | 26.99 | 24.00 | 26.99 | 26.99 | 9.14% | 2,126 |
| Jul 10, 2026 | 24.30 | 25.88 | 23.62 | 24.73 | 24.73 | -4.15% | 566 |
| Jul 9, 2026 | 25.90 | 25.90 | 23.31 | 25.80 | 25.80 | -0.39% | 1,953 |
| Jul 8, 2026 | 25.96 | 25.96 | 25.90 | 25.90 | 25.90 | 8.69% | 21 |
| Jul 7, 2026 | 22.75 | 25.00 | 22.75 | 23.83 | 23.83 | 3.61% | 1,587 |
| Jul 6, 2026 | 23.75 | 23.75 | 23.00 | 23.00 | 23.00 | 2.27% | 15 |
| Jul 3, 2026 | 23.75 | 23.75 | 22.00 | 22.49 | 22.49 | -2.22% | 1,673 |
| Jul 2, 2026 | 22.85 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 15 |
| Jul 1, 2026 | 24.48 | 24.48 | 22.50 | 22.50 | 22.50 | -6.25% | 139 |
| Jun 30, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | -1.15% | 19 |
| Jun 29, 2026 | 25.50 | 25.50 | 23.01 | 24.28 | 24.28 | -2.88% | 517 |
| Jun 25, 2026 | 23.05 | 25.35 | 23.05 | 25.00 | 25.00 | 8.46% | 730 |
| Jun 24, 2026 | 26.50 | 26.50 | 22.62 | 23.05 | 23.05 | -7.76% | 507 |
| Jun 23, 2026 | 23.63 | 25.00 | 23.50 | 24.99 | 24.99 | 5.27% | 377 |
| Jun 22, 2026 | 24.86 | 24.86 | 23.00 | 23.74 | 23.74 | -4.96% | 393 |
| Jun 19, 2026 | 24.50 | 24.98 | 24.50 | 24.98 | 24.98 | -0.48% | 228 |