Shivamshree Businesses Limited (BOM:538520)
India · Delayed Price · Currency is INR 1.810
-0.090 (-4.74%)
At close: Apr 21, 2026
Shivamshree Businesses Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 14 |
| Apr 20, 2026 | 1.80 | 1.90 | 1.72 | 1.90 | 1.90 | 4.97% | 611 |
| Apr 17, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | - | 2,575 |
| Apr 16, 2026 | 1.81 | 1.94 | 1.81 | 1.81 | 1.81 | -2.16% | 2,286 |
| Apr 15, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | - | 1,723 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -4.15% | 506 |
| Apr 10, 2026 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 4.89% | 20,186 |
| Apr 9, 2026 | 1.93 | 2.00 | 1.84 | 1.84 | 1.84 | -4.66% | 2,100 |
| Apr 8, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -4.93% | 2,400 |
| Apr 6, 2026 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | 1.00% | 3,529 |
| Apr 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | 20,852 |
| Apr 1, 2026 | 2.15 | 2.25 | 2.07 | 2.08 | 2.08 | -3.26% | 36,018 |
| Mar 30, 2026 | 2.15 | 2.15 | 2.01 | 2.15 | 2.15 | 4.88% | 119,660 |
| Mar 27, 2026 | 2.05 | 2.13 | 2.05 | 2.05 | 2.05 | 0.99% | 27,800 |
| Mar 25, 2026 | 2.20 | 2.20 | 2.01 | 2.03 | 2.03 | -3.33% | 50,331 |
| Mar 24, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | 1.94% | 77,179 |
| Mar 23, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 4.57% | 10,376 |
| Mar 20, 2026 | 1.79 | 1.97 | 1.79 | 1.97 | 1.97 | 4.79% | 11,377 |
| Mar 19, 2026 | 1.90 | 1.99 | 1.81 | 1.88 | 1.88 | -1.05% | 20,649 |
| Mar 18, 2026 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -5.00% | 76,534 |
| Mar 17, 2026 | 2.08 | 2.08 | 1.91 | 2.00 | 2.00 | 0.50% | 168,529 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 9,400 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 4.97% | 98,447 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.74 | 1.81 | 1.81 | 4.62% | 89,759 |
| Mar 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 22,292 |
| Mar 10, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.85% | 10,864 |
| Mar 9, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 24,682 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.52 | 1.55 | 1.55 | -3.13% | 694 |
| Mar 5, 2026 | 1.62 | 1.68 | 1.55 | 1.60 | 1.60 | - | 2,742 |
| Mar 4, 2026 | 1.66 | 1.75 | 1.59 | 1.60 | 1.60 | -4.19% | 5,108 |
| Mar 2, 2026 | 1.75 | 1.82 | 1.66 | 1.67 | 1.67 | -4.02% | 22,147 |
| Feb 27, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 1,707 |
| Feb 26, 2026 | 1.56 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 33,625 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -3.05% | 233 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | 1.64 | -1.80% | 4,253 |
| Feb 23, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 11,002 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -4.42% | 2,910 |
| Feb 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 100 |
| Feb 18, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 2,585 |
| Feb 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 6,442 |
| Feb 16, 2026 | 1.89 | 1.97 | 1.79 | 1.80 | 1.80 | -4.26% | 48,061 |
| Feb 13, 2026 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -4.57% | 20,491 |
| Feb 12, 2026 | 1.99 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 6,405 |
| Feb 11, 2026 | 1.99 | 2.09 | 1.99 | 1.99 | 1.99 | -4.78% | 30,833 |
| Feb 10, 2026 | 2.15 | 2.19 | 2.09 | 2.09 | 2.09 | -4.57% | 23,047 |
| Feb 9, 2026 | 2.08 | 2.19 | 2.00 | 2.19 | 2.19 | 4.78% | 22,523 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -5.00% | 3,541 |
| Feb 5, 2026 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | 2.80% | 19,621 |
| Feb 4, 2026 | 2.14 | 2.32 | 2.14 | 2.14 | 2.14 | -4.89% | 2,535 |
| Feb 3, 2026 | 2.25 | 2.35 | 2.23 | 2.25 | 2.25 | -0.88% | 10,859 |