Shivam Autotech Limited (BOM:532776)
India · Delayed Price · Currency is INR 16.94
+0.22 (1.32%)
At close: Oct 7, 2026
BOM:532776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.81 | 17.10 | 16.56 | 16.94 | 16.94 | 1.32% | 623 |
| Oct 6, 2026 | 17.29 | 17.48 | 16.65 | 16.72 | 16.72 | 0.60% | 15,674 |
| Oct 5, 2026 | 16.36 | 17.58 | 16.36 | 16.62 | 16.62 | -3.43% | 3,492 |
| Oct 1, 2026 | 17.09 | 17.27 | 16.70 | 17.21 | 17.21 | 0.70% | 20,488 |
| Sep 30, 2026 | 17.10 | 18.50 | 16.85 | 17.09 | 17.09 | 2.03% | 22,993 |
| Sep 29, 2026 | 17.05 | 17.48 | 16.62 | 16.75 | 16.75 | -1.53% | 7,370 |
| Sep 28, 2026 | 17.02 | 17.74 | 17.00 | 17.01 | 17.01 | -3.68% | 6,967 |
| Sep 25, 2026 | 17.99 | 17.99 | 17.05 | 17.66 | 17.66 | 1.96% | 5,821 |
| Sep 24, 2026 | 18.17 | 18.17 | 16.96 | 17.32 | 17.32 | -5.25% | 15,276 |
| Sep 23, 2026 | 17.78 | 18.71 | 17.47 | 18.28 | 18.28 | 3.16% | 10,336 |
| Sep 22, 2026 | 18.15 | 18.70 | 17.38 | 17.72 | 17.72 | -2.90% | 23,548 |
| Sep 21, 2026 | 20.74 | 20.75 | 17.76 | 18.25 | 18.25 | -9.11% | 218,794 |
| Sep 18, 2026 | 17.28 | 20.08 | 17.20 | 20.08 | 20.08 | 19.95% | 826,611 |
| Sep 17, 2026 | 16.50 | 16.87 | 16.01 | 16.74 | 16.74 | 2.20% | 2,030 |
| Sep 16, 2026 | 16.20 | 17.00 | 16.19 | 16.38 | 16.38 | -0.73% | 428 |
| Sep 15, 2026 | 17.99 | 17.99 | 16.20 | 16.50 | 16.50 | -3.73% | 14,570 |
| Sep 11, 2026 | 16.70 | 17.43 | 16.50 | 17.14 | 17.14 | -0.23% | 2,043 |
| Sep 10, 2026 | 17.00 | 17.45 | 16.70 | 17.18 | 17.18 | 1.06% | 2,869 |
| Sep 9, 2026 | 16.90 | 17.75 | 16.70 | 17.00 | 17.00 | -0.29% | 6,017 |
| Sep 8, 2026 | 17.55 | 17.80 | 16.70 | 17.05 | 17.05 | -2.46% | 7,710 |
| Sep 7, 2026 | 18.11 | 18.45 | 17.01 | 17.48 | 17.48 | -1.52% | 15,088 |
| Sep 4, 2026 | 18.10 | 18.30 | 17.75 | 17.75 | 17.75 | -0.50% | 4,226 |
| Sep 3, 2026 | 18.00 | 18.03 | 17.28 | 17.84 | 17.84 | -0.89% | 12,620 |
| Sep 2, 2026 | 17.66 | 18.09 | 17.53 | 18.00 | 18.00 | 0.22% | 9,796 |
| Sep 1, 2026 | 17.27 | 18.50 | 17.27 | 17.96 | 17.96 | 1.24% | 11,643 |
| Aug 31, 2026 | 18.50 | 18.50 | 17.20 | 17.74 | 17.74 | 4.97% | 39,940 |
| Aug 28, 2026 | 16.68 | 17.25 | 16.40 | 16.90 | 16.90 | 0.66% | 2,657 |
| Aug 27, 2026 | 17.20 | 17.20 | 16.20 | 16.79 | 16.79 | 1.51% | 3,714 |
| Aug 26, 2026 | 16.49 | 16.68 | 16.00 | 16.54 | 16.54 | 0.30% | 1,974 |
| Aug 25, 2026 | 16.22 | 16.95 | 15.66 | 16.49 | 16.49 | 1.66% | 1,667 |
| Aug 24, 2026 | 16.87 | 17.04 | 16.18 | 16.22 | 16.22 | -4.76% | 8,209 |
| 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 |