Skip to main content
logo
Shivam Autotech Limited (BOM:532776)
India flag India · Delayed Price · Currency is INR
22.03
-0.72 (-3.16%)
At close: Feb 13, 2026

Shivam Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202621.8622.6821.8022.0322.03-3.16%567
Feb 12, 202622.5422.7522.1822.7522.750.40%2,892
Feb 11, 202622.8723.2422.5022.6622.66-1.22%3,166
Feb 10, 202623.5123.8322.4522.9422.94-2.67%3,082
Feb 9, 202622.3223.6822.0723.5723.575.84%2,781
Feb 6, 202623.5023.5021.6722.2722.27-0.13%774
Feb 5, 202622.3022.3021.9022.3022.30-2.32%1,841
Feb 4, 202621.3323.2321.2022.8322.837.49%7,235
Feb 3, 202621.9821.9820.8221.2421.243.11%4,685
Feb 2, 202620.5120.6020.5020.6020.60-6.19%473
Feb 1, 202621.5322.1320.6521.9621.962.00%4,791
Jan 30, 202619.5422.5019.0621.5321.539.18%12,349
Jan 29, 202619.4019.8019.0319.7219.722.23%5,937
Jan 28, 202619.4019.7818.8719.2919.292.93%4,470
Jan 27, 202619.6719.6718.4218.7418.74-3.15%6,688
Jan 23, 202620.3420.3519.2119.3519.35-4.91%8,034
Jan 22, 202620.4420.6120.3020.3520.352.67%2,141
Jan 21, 202620.6020.6919.5519.8219.82-3.79%6,979
Jan 20, 202621.5121.5120.3020.6020.60-3.29%6,374
Jan 19, 202621.6421.6421.3021.3021.30-2.16%5,084
Jan 16, 202622.2022.2221.6021.7721.77-1.14%1,483
Jan 14, 202622.2023.0421.6522.0222.02-0.99%17,051
Jan 13, 202622.8022.8022.2022.2422.240.18%1,254
Jan 12, 202622.5522.6421.7022.2022.20-1.55%11,307
Jan 9, 202623.0023.1022.3622.5522.55-1.87%10,560
Jan 8, 202623.4223.8522.6422.9822.98-1.92%2,237
Jan 7, 202624.2424.2423.3223.4323.43-1.47%3,911
Jan 6, 202624.3524.4223.5123.7823.78-1.82%7,262
Jan 5, 202625.0025.1124.2024.2224.22-1.58%9,856
Jan 2, 202624.1625.0023.5024.6124.615.62%7,050
Jan 1, 202623.6025.1023.1023.3023.30-2.67%4,551
Dec 31, 202524.1024.5123.5023.9423.941.48%2,324
Dec 30, 202522.2924.7521.7923.5923.598.51%28,773
Dec 29, 202523.2523.2521.3621.7421.74-6.90%30,854
Dec 26, 202525.2225.2222.7023.3523.35-6.67%8,974
Dec 24, 202525.1025.3224.9825.0225.020.04%3,943
Dec 23, 202526.0026.2525.0025.0125.01-4.36%17,198
Dec 22, 202526.3027.3525.8526.1526.15-1.40%5,355
Dec 19, 202527.7827.7826.5026.5226.52-0.34%2,077
Dec 18, 202526.7127.1526.5526.6126.61-0.67%259
Dec 17, 202527.0027.3526.4726.7926.79-1.94%1,030
Dec 16, 202527.0227.4926.9627.3227.320.74%156
Dec 15, 202528.9928.9926.8227.1227.121.27%1,291
Dec 12, 202526.6727.2326.2426.7826.781.17%518
Dec 11, 202527.0527.3726.2026.4726.47-0.49%4,314
Dec 10, 202526.6226.9226.2126.6026.601.60%6,459
Dec 9, 202526.5127.2425.9826.1826.18-2.06%12,966
Dec 8, 202527.1827.3026.5026.7326.73-2.09%2,491
Dec 5, 202527.3527.6127.1827.3027.30-0.15%1,938
Dec 4, 202526.7928.5626.6527.3427.341.22%3,908