Shivam Autotech Limited (BOM:532776)
India · Delayed Price · Currency is INR 17.03
+0.81 (4.99%)
At close: Aug 21, 2026
BOM:532776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.22 | 17.03 | 16.20 | 17.03 | 17.03 | 4.99% | 34,315 |
| Aug 20, 2026 | 15.45 | 16.22 | 15.39 | 16.22 | 16.22 | 4.98% | 6,987 |
| Aug 19, 2026 | 15.89 | 15.89 | 15.20 | 15.45 | 15.45 | -3.38% | 8,219 |
| Aug 18, 2026 | 16.20 | 16.20 | 15.50 | 15.99 | 15.99 | -1.30% | 4,004 |
| Aug 17, 2026 | 16.48 | 16.81 | 16.03 | 16.20 | 16.20 | -3.63% | 5,023 |
| Aug 14, 2026 | 16.75 | 17.20 | 16.75 | 16.81 | 16.81 | -1.52% | 4,620 |
| Aug 13, 2026 | 17.10 | 17.44 | 17.00 | 17.07 | 17.07 | -0.18% | 3,622 |
| Aug 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.95% | 305 |
| Aug 11, 2026 | 17.65 | 17.65 | 17.44 | 17.44 | 17.44 | -1.97% | 63 |
| Aug 10, 2026 | 17.89 | 17.89 | 17.79 | 17.79 | 17.79 | -0.61% | 1,065 |
| Aug 7, 2026 | 17.63 | 17.90 | 17.63 | 17.90 | 17.90 | -0.44% | 2,004 |
| Aug 6, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.96% | 1,284 |
| Aug 5, 2026 | 18.11 | 18.34 | 18.11 | 18.34 | 18.34 | 1.27% | 3,570 |
| Aug 4, 2026 | 17.41 | 18.11 | 17.41 | 18.11 | 18.11 | 1.97% | 5,525 |
| Aug 3, 2026 | 18.11 | 18.11 | 17.76 | 17.76 | 17.76 | -1.99% | 342 |
| Jul 31, 2026 | 17.80 | 18.12 | 17.80 | 18.12 | 18.12 | - | 575 |
| Jul 30, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.20% | 1,024 |
| Jul 29, 2026 | 17.90 | 18.34 | 17.75 | 18.34 | 18.34 | 1.89% | 17,507 |
| Jul 28, 2026 | 18.20 | 18.20 | 17.96 | 18.00 | 18.00 | -1.64% | 9,156 |
| Jul 27, 2026 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 1.95% | 10,551 |
| Jul 24, 2026 | 18.03 | 18.03 | 17.90 | 17.95 | 17.95 | 1.53% | 33,744 |
| Jul 23, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.96% | 16,173 |
| Jul 22, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.98% | 107 |
| Jul 21, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.99% | 25 |
| Jul 17, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.96% | 312 |
| Jul 16, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.97% | 112 |
| Jul 15, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.98% | 406 |
| Jul 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.99% | 48 |
| Jul 10, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.96% | 5,831 |
| Jul 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.97% | 5,867 |
| Jul 8, 2026 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | 1.80% | 161,758 |
| Jul 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 4.99% | 196,240 |
| Jul 6, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 4.96% | 15,198 |
| Jul 3, 2026 | 18.12 | 18.13 | 18.12 | 18.13 | 18.13 | 4.98% | 18,546 |
| Jul 2, 2026 | 16.99 | 17.47 | 15.82 | 17.27 | 17.27 | 3.79% | 18,718 |
| Jul 1, 2026 | 16.69 | 16.69 | 16.64 | 16.64 | 16.64 | 4.00% | 580 |
| Jun 30, 2026 | 16.64 | 16.64 | 15.80 | 16.00 | 16.00 | -1.23% | 4,010 |
| Jun 29, 2026 | 16.75 | 17.30 | 15.93 | 16.20 | 16.20 | -3.28% | 23,094 |
| Jun 25, 2026 | 16.75 | 16.75 | 16.61 | 16.75 | 16.75 | - | 3,643 |
| Jun 24, 2026 | 17.34 | 17.34 | 16.75 | 16.75 | 16.75 | 1.21% | 1,855 |
| Jun 23, 2026 | 17.05 | 17.14 | 16.50 | 16.55 | 16.55 | -2.65% | 2,076 |
| Jun 22, 2026 | 17.00 | 17.52 | 17.00 | 17.00 | 17.00 | - | 3,971 |
| Jun 19, 2026 | 17.00 | 17.01 | 16.90 | 17.00 | 17.00 | - | 3,905 |
| Jun 18, 2026 | 17.12 | 17.12 | 16.85 | 17.00 | 17.00 | 1.92% | 715 |
| Jun 17, 2026 | 17.18 | 17.18 | 16.41 | 16.68 | 16.68 | -0.54% | 4,302 |
| Jun 16, 2026 | 17.00 | 17.00 | 16.77 | 16.77 | 16.77 | -0.18% | 8,071 |
| Jun 15, 2026 | 17.10 | 17.26 | 16.80 | 16.80 | 16.80 | -0.88% | 12,811 |
| Jun 12, 2026 | 16.92 | 17.33 | 16.90 | 16.95 | 16.95 | -0.29% | 4,678 |
| Jun 11, 2026 | 17.44 | 17.48 | 16.85 | 17.00 | 17.00 | -1.05% | 5,754 |
| Jun 10, 2026 | 17.39 | 17.39 | 17.10 | 17.18 | 17.18 | 0.53% | 2,416 |