Shivamshree Businesses Limited (BOM:538520)
India · Delayed Price · Currency is INR 1.690
+0.060 (3.68%)
At close: Oct 22, 2026
Shivamshree Businesses Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | 3.68% | 11,005 |
| Oct 21, 2026 | 1.74 | 1.74 | 1.58 | 1.63 | 1.63 | -4.12% | 37,394 |
| Oct 19, 2026 | 1.80 | 1.90 | 1.66 | 1.70 | 1.70 | -3.95% | 30,152 |
| Oct 16, 2026 | 1.82 | 1.82 | 1.63 | 1.77 | 1.77 | - | 18,505 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.64 | 1.77 | 1.77 | 7.27% | 37,220 |
| Oct 14, 2026 | 1.82 | 1.89 | 1.62 | 1.65 | 1.65 | -7.30% | 82,810 |
| Oct 13, 2026 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -9.64% | 13,568 |
| Oct 12, 2026 | 2.10 | 2.10 | 1.78 | 1.97 | 1.97 | - | 16,578 |
| Oct 9, 2026 | 1.75 | 2.00 | 1.75 | 1.97 | 1.97 | 4.23% | 12,210 |
| Oct 8, 2026 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | 6.78% | 1,276 |
| Oct 7, 2026 | 1.77 | 1.80 | 1.69 | 1.77 | 1.77 | - | 32,401 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -4.84% | 7,019 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 7,750 |
| Oct 1, 2026 | 1.88 | 1.96 | 1.78 | 1.95 | 1.95 | 4.28% | 18,760 |
| Sep 30, 2026 | 1.80 | 1.88 | 1.71 | 1.87 | 1.87 | 3.89% | 16,972 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 13,323 |
| Sep 28, 2026 | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | -4.66% | 10,359 |
| Sep 25, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | - | 6,150 |
| Sep 24, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 112 |
| Sep 23, 2026 | 2.03 | 2.05 | 1.91 | 2.00 | 2.00 | 0.50% | 29,011 |
| Sep 22, 2026 | 2.03 | 2.07 | 1.99 | 1.99 | 1.99 | - | 6,524 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 14,509 |
| Sep 18, 2026 | 1.96 | 2.04 | 1.90 | 1.90 | 1.90 | -3.06% | 2,871 |
| Sep 17, 2026 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 2,870 |
| Sep 16, 2026 | 1.91 | 2.09 | 1.91 | 1.93 | 1.93 | -3.98% | 8,992 |
| Sep 15, 2026 | 2.13 | 2.13 | 2.01 | 2.01 | 2.01 | -4.74% | 7,171 |
| Sep 11, 2026 | 2.18 | 2.18 | 2.03 | 2.11 | 2.11 | -0.94% | 56,046 |
| Sep 10, 2026 | 2.18 | 2.18 | 2.00 | 2.13 | 2.13 | 2.40% | 296,630 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 45,472 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 12,499 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 75,751 |
| Sep 4, 2026 | 1.81 | 1.99 | 1.81 | 1.81 | 1.81 | -4.74% | 31,086 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 706 |
| Sep 2, 2026 | 1.94 | 2.03 | 1.85 | 1.99 | 1.99 | 2.58% | 25,102 |
| Sep 1, 2026 | 2.00 | 2.14 | 1.94 | 1.94 | 1.94 | -4.90% | 9,152 |
| Aug 31, 2026 | 1.86 | 2.04 | 1.86 | 2.04 | 2.04 | 4.62% | 35,022 |
| Aug 28, 2026 | 2.11 | 2.11 | 1.94 | 1.95 | 1.95 | -4.41% | 159 |
| Aug 27, 2026 | 1.96 | 2.04 | 1.91 | 2.04 | 2.04 | 4.08% | 52,906 |
| Aug 26, 2026 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 4.81% | 44,839 |
| Aug 25, 2026 | 1.90 | 1.95 | 1.87 | 1.87 | 1.87 | -4.10% | 3,691 |
| Aug 24, 2026 | 1.84 | 1.95 | 1.80 | 1.95 | 1.95 | 3.72% | 1,334 |
| Aug 21, 2026 | 2.03 | 2.03 | 1.86 | 1.88 | 1.88 | -3.09% | 5,199 |
| Aug 20, 2026 | 1.85 | 1.94 | 1.76 | 1.94 | 1.94 | 4.86% | 41,461 |
| Aug 19, 2026 | 1.85 | 1.96 | 1.85 | 1.85 | 1.85 | -1.07% | 51,029 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 4.47% | 28,145 |
| Aug 17, 2026 | 1.86 | 1.92 | 1.75 | 1.79 | 1.79 | -2.19% | 26,945 |
| Aug 14, 2026 | 1.70 | 1.86 | 1.70 | 1.83 | 1.83 | 2.81% | 12,211 |
| Aug 13, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 31,566 |
| Aug 12, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 16,243 |
| Aug 11, 2026 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 4.52% | 53,814 |