Shiva Global Agro Industries Limited (BOM:530433)
India · Delayed Price · Currency is INR 39.89
+1.15 (2.97%)
At close: Nov 8, 2026
BOM:530433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 41.00 | 41.00 | 36.45 | 39.89 | 39.89 | 2.97% | 2,660 |
| Nov 6, 2026 | 37.00 | 40.00 | 35.65 | 38.74 | 38.74 | 5.88% | 143 |
| Nov 5, 2026 | 39.00 | 39.00 | 35.02 | 36.59 | 36.59 | -6.18% | 1,844 |
| Nov 3, 2026 | 36.00 | 42.00 | 36.00 | 39.00 | 39.00 | 5.41% | 2,008 |
| Nov 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.49% | 444 |
| Oct 30, 2026 | 35.40 | 37.59 | 35.14 | 37.56 | 37.56 | -0.08% | 70 |
| Oct 29, 2026 | 36.87 | 38.00 | 36.87 | 37.59 | 37.59 | 1.95% | 351 |
| Oct 28, 2026 | 35.25 | 37.40 | 35.20 | 36.87 | 36.87 | -1.52% | 202 |
| Oct 27, 2026 | 35.34 | 38.49 | 35.17 | 37.44 | 37.44 | 3.17% | 535 |
| Oct 26, 2026 | 36.84 | 36.99 | 36.25 | 36.29 | 36.29 | -1.49% | 104 |
| Oct 23, 2026 | 38.20 | 38.20 | 34.00 | 36.84 | 36.84 | -4.31% | 824 |
| Oct 22, 2026 | 39.30 | 39.30 | 38.50 | 38.50 | 38.50 | -3.61% | 57 |
| Oct 21, 2026 | 41.23 | 41.23 | 37.00 | 39.94 | 39.94 | -3.13% | 2,630 |
| Oct 19, 2026 | 40.50 | 41.45 | 40.00 | 41.23 | 41.23 | 7.15% | 405 |
| Oct 16, 2026 | 39.30 | 40.72 | 38.22 | 38.48 | 38.48 | -4.99% | 286 |
| Oct 14, 2026 | 40.55 | 41.49 | 40.50 | 40.50 | 40.50 | -3.55% | 133 |
| Oct 13, 2026 | 42.25 | 42.25 | 41.45 | 41.99 | 41.99 | 9.06% | 43 |
| Oct 12, 2026 | 39.81 | 39.81 | 38.50 | 38.50 | 38.50 | -3.27% | 254 |
| Oct 9, 2026 | 40.00 | 40.50 | 39.03 | 39.80 | 39.80 | 3.59% | 324 |
| Oct 8, 2026 | 43.00 | 43.00 | 38.38 | 38.42 | 38.42 | -3.97% | 384 |
| Oct 7, 2026 | 39.95 | 42.90 | 37.40 | 40.01 | 40.01 | -5.70% | 36 |
| Oct 6, 2026 | 38.21 | 43.45 | 38.19 | 42.43 | 42.43 | 11.66% | 91 |
| Oct 1, 2026 | 38.80 | 42.49 | 38.00 | 38.00 | 38.00 | -2.21% | 1,074 |
| Sep 30, 2026 | 40.00 | 41.60 | 38.45 | 38.86 | 38.86 | -0.41% | 2,232 |
| Sep 29, 2026 | 38.01 | 40.30 | 38.00 | 39.02 | 39.02 | 0.75% | 622 |
| Sep 28, 2026 | 44.00 | 44.00 | 37.20 | 38.73 | 38.73 | -0.87% | 919 |
| Sep 25, 2026 | 38.99 | 40.90 | 38.40 | 39.07 | 39.07 | 1.35% | 1,744 |
| Sep 24, 2026 | 38.60 | 40.46 | 38.05 | 38.55 | 38.55 | -5.98% | 2,930 |
| Sep 23, 2026 | 41.20 | 42.60 | 39.90 | 41.00 | 41.00 | 2.50% | 870 |
| Sep 22, 2026 | 41.99 | 42.20 | 40.00 | 40.00 | 40.00 | -4.74% | 882 |
| Sep 21, 2026 | 42.00 | 42.00 | 41.00 | 41.99 | 41.99 | 1.77% | 346 |
| Sep 18, 2026 | 38.31 | 42.55 | 38.30 | 41.26 | 41.26 | 1.40% | 1,243 |
| Sep 17, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 6.99% | 1 |
| Sep 16, 2026 | 40.98 | 40.98 | 36.99 | 38.03 | 38.03 | -7.20% | 10 |
| Sep 15, 2026 | 44.99 | 44.99 | 38.00 | 40.98 | 40.98 | 3.56% | 432 |
| Sep 11, 2026 | 40.65 | 40.88 | 38.00 | 39.57 | 39.57 | -6.89% | 2,936 |
| Sep 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 2 |
| Sep 9, 2026 | 43.00 | 43.00 | 42.97 | 43.00 | 43.00 | - | 331 |
| Sep 8, 2026 | 42.99 | 43.50 | 41.10 | 43.00 | 43.00 | 0.02% | 606 |
| Sep 7, 2026 | 42.00 | 43.98 | 38.00 | 42.99 | 42.99 | 5.89% | 4,142 |
| Sep 4, 2026 | 42.80 | 42.80 | 39.09 | 40.60 | 40.60 | -0.98% | 113 |
| Sep 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.06% | 801 |
| Sep 2, 2026 | 38.50 | 41.44 | 37.95 | 41.44 | 41.44 | 2.75% | 145 |
| Sep 1, 2026 | 41.30 | 41.98 | 40.33 | 40.33 | 40.33 | -2.82% | 3,067 |
| Aug 31, 2026 | 41.89 | 41.89 | 41.00 | 41.50 | 41.50 | -0.93% | 455 |
| Aug 28, 2026 | 40.74 | 42.19 | 40.05 | 41.89 | 41.89 | -1.39% | 2,361 |
| Aug 27, 2026 | 41.20 | 42.99 | 40.02 | 42.48 | 42.48 | 0.69% | 601 |
| Aug 26, 2026 | 42.89 | 42.96 | 42.19 | 42.19 | 42.19 | 0.45% | 384 |
| Aug 25, 2026 | 42.99 | 42.99 | 39.01 | 42.00 | 42.00 | -2.30% | 2,709 |
| Aug 24, 2026 | 41.85 | 43.49 | 41.85 | 42.99 | 42.99 | 9.92% | 1,734 |