Shiva Global Agro Industries Limited (BOM:530433)
India · Delayed Price · Currency is INR 48.64
+1.63 (3.47%)
At close: Aug 11, 2025
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 51.85 | 51.85 | 47.20 | 47.81 | 47.81 | -1.71% | 7,095 |
| Aug 11, 2025 | 48.00 | 50.01 | 46.00 | 48.64 | 48.64 | 3.47% | 40,236 |
| Aug 8, 2025 | 52.65 | 52.65 | 46.15 | 47.01 | 47.01 | 3.11% | 12,418 |
| Aug 7, 2025 | 42.67 | 47.75 | 42.67 | 45.59 | 45.59 | 0.35% | 10,498 |
| Aug 6, 2025 | 44.61 | 46.47 | 44.61 | 45.43 | 45.43 | -1.35% | 8,548 |
| Aug 5, 2025 | 46.01 | 47.00 | 45.77 | 46.05 | 46.05 | -1.64% | 6,000 |
| Aug 4, 2025 | 47.66 | 47.66 | 44.30 | 46.82 | 46.82 | -0.89% | 11,369 |
| Aug 1, 2025 | 47.30 | 47.73 | 46.10 | 47.24 | 47.24 | -0.21% | 6,527 |
| Jul 31, 2025 | 46.54 | 47.90 | 43.90 | 47.34 | 47.34 | 1.22% | 10,813 |
| Jul 30, 2025 | 48.00 | 48.00 | 45.50 | 46.77 | 46.77 | -2.15% | 9,500 |
| Jul 29, 2025 | 47.00 | 48.45 | 45.25 | 47.80 | 47.80 | 0.06% | 10,259 |
| Jul 28, 2025 | 48.60 | 48.60 | 45.00 | 47.77 | 47.77 | 1.57% | 24,393 |
| Jul 25, 2025 | 49.90 | 51.51 | 45.99 | 47.03 | 47.03 | -2.73% | 39,528 |
| Jul 24, 2025 | 47.40 | 49.84 | 46.32 | 48.35 | 48.35 | 4.38% | 81,047 |
| Jul 23, 2025 | 40.98 | 47.45 | 39.00 | 46.32 | 46.32 | 16.91% | 68,614 |
| Jul 22, 2025 | 40.99 | 40.99 | 39.16 | 39.62 | 39.62 | -1.39% | 114 |
| Jul 21, 2025 | 40.40 | 41.40 | 39.39 | 40.18 | 40.18 | 1.44% | 3,653 |
| Jul 18, 2025 | 41.29 | 41.50 | 38.62 | 39.61 | 39.61 | -2.00% | 13,150 |
| Jul 17, 2025 | 42.25 | 43.00 | 40.00 | 40.42 | 40.42 | -1.61% | 16,152 |
| Jul 16, 2025 | 39.70 | 42.50 | 39.65 | 41.08 | 41.08 | 4.69% | 19,030 |
| Jul 15, 2025 | 40.50 | 40.70 | 39.10 | 39.24 | 39.24 | -0.63% | 5,481 |
| Jul 14, 2025 | 42.50 | 42.50 | 38.60 | 39.49 | 39.49 | -1.13% | 8,736 |
| Jul 11, 2025 | 40.60 | 40.60 | 39.20 | 39.94 | 39.94 | -1.09% | 5,007 |
| Jul 10, 2025 | 41.99 | 41.99 | 38.65 | 40.38 | 40.38 | 1.46% | 11,403 |
| Jul 9, 2025 | 39.98 | 40.00 | 39.50 | 39.80 | 39.80 | -0.45% | 6,487 |
| Jul 8, 2025 | 40.36 | 40.94 | 39.00 | 39.98 | 39.98 | 1.01% | 3,595 |
| Jul 7, 2025 | 40.93 | 40.93 | 38.75 | 39.58 | 39.58 | -1.37% | 7,975 |
| Jul 4, 2025 | 39.06 | 40.60 | 39.00 | 40.13 | 40.13 | 0.27% | 2,158 |
| Jul 3, 2025 | 40.48 | 40.48 | 38.81 | 40.02 | 40.02 | 2.43% | 2,603 |
| Jul 2, 2025 | 39.50 | 39.90 | 39.00 | 39.07 | 39.07 | -1.78% | 9,122 |
| Jul 1, 2025 | 41.65 | 41.65 | 39.50 | 39.78 | 39.78 | -1.53% | 3,363 |
| Jun 30, 2025 | 39.83 | 40.88 | 39.00 | 40.40 | 40.40 | 1.48% | 6,583 |
| Jun 27, 2025 | 39.49 | 40.00 | 39.00 | 39.81 | 39.81 | 0.78% | 6,987 |
| Jun 26, 2025 | 38.89 | 39.89 | 38.00 | 39.50 | 39.50 | 1.57% | 7,568 |
| Jun 25, 2025 | 41.80 | 41.80 | 36.38 | 38.89 | 38.89 | -0.66% | 15,341 |
| Jun 24, 2025 | 39.48 | 40.21 | 38.30 | 39.15 | 39.15 | 0.54% | 14,945 |
| Jun 23, 2025 | 39.70 | 40.49 | 38.37 | 38.94 | 38.94 | -1.86% | 3,901 |
| Jun 20, 2025 | 39.00 | 39.75 | 38.15 | 39.68 | 39.68 | 2.40% | 4,304 |
| Jun 19, 2025 | 40.85 | 40.85 | 38.53 | 38.75 | 38.75 | -0.72% | 5,124 |
| Jun 18, 2025 | 40.88 | 40.88 | 38.92 | 39.03 | 39.03 | -1.21% | 5,477 |
| Jun 17, 2025 | 39.40 | 40.80 | 39.36 | 39.51 | 39.51 | -0.10% | 6,797 |
| Jun 16, 2025 | 43.00 | 43.00 | 39.01 | 39.55 | 39.55 | -0.20% | 4,630 |
| Jun 13, 2025 | 40.00 | 40.60 | 39.60 | 39.63 | 39.63 | -1.56% | 5,038 |
| Jun 12, 2025 | 40.45 | 40.45 | 39.54 | 40.26 | 40.26 | -0.47% | 2,099 |
| Jun 11, 2025 | 40.85 | 40.85 | 39.53 | 40.45 | 40.45 | 1.30% | 6,244 |
| Jun 10, 2025 | 40.29 | 40.85 | 39.93 | 39.93 | 39.93 | -0.89% | 7,649 |
| Jun 9, 2025 | 43.70 | 43.70 | 39.80 | 40.29 | 40.29 | 0.32% | 13,530 |
| Jun 6, 2025 | 40.60 | 40.60 | 39.70 | 40.16 | 40.16 | -1.08% | 3,254 |
| Jun 5, 2025 | 40.81 | 41.35 | 40.00 | 40.60 | 40.60 | 0.10% | 4,175 |
| Jun 4, 2025 | 41.10 | 41.85 | 40.26 | 40.56 | 40.56 | -1.07% | 5,234 |