Shivamshree Businesses Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.30	2.30	2.30	2.30	2.30	-4.96%	1,171
May 25, 2026	2.42	2.42	2.42	2.42	2.42	-4.72%	429
May 21, 2026	2.35	2.54	2.35	2.54	2.54	4.96%	257,127
May 20, 2026	2.40	2.42	2.30	2.42	2.42	4.76%	202,306
May 19, 2026	2.36	2.36	2.14	2.31	2.31	2.67%	165,119
May 18, 2026	2.25	2.25	2.05	2.25	2.25	4.65%	1,053,520
May 15, 2026	2.15	2.15	2.15	2.15	2.15	4.88%	16,851
May 14, 2026	2.05	2.05	2.05	2.05	2.05	4.59%	13,158
May 13, 2026	1.96	1.96	1.96	1.96	1.96	4.81%	4,841
May 12, 2026	1.87	1.87	1.87	1.87	1.87	4.47%	10
May 11, 2026	1.79	1.79	1.79	1.79	1.79	4.68%	10
May 8, 2026	1.71	1.71	1.71	1.71	1.71	4.91%	57,505
May 7, 2026	1.62	1.63	1.62	1.63	1.63	4.49%	161
May 6, 2026	1.56	1.56	1.56	1.56	1.56	4.70%	458
May 5, 2026	1.46	1.53	1.46	1.49	1.49	-1.97%	7,025
May 4, 2026	1.53	1.53	1.52	1.52	1.52	0.66%	14,200
Apr 30, 2026	1.50	1.51	1.50	1.51	1.51	-1.95%	58
Apr 29, 2026	1.63	1.63	1.50	1.54	1.54	-1.28%	16,101
Apr 28, 2026	1.64	1.72	1.56	1.56	1.56	-4.88%	9,979
Apr 27, 2026	1.70	1.80	1.64	1.64	1.64	-4.65%	13,512
Apr 24, 2026	1.72	1.72	1.72	1.72	1.72	-4.97%	64,522
Apr 23, 2026	1.81	1.81	1.81	1.81	1.81	-4.74%	299
Apr 22, 2026	1.81	1.90	1.72	1.90	1.90	4.97%	28,337
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