Shivalik Rasayan Limited (BOM:539148)
India · Delayed Price · Currency is INR 266.45
+4.50 (1.72%)
At close: Aug 14, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 262.90 | 268.50 | 250.00 | 266.45 | 266.45 | 1.72% | 2,439 |
| Aug 13, 2026 | 268.70 | 269.00 | 255.50 | 261.95 | 261.95 | -2.51% | 4,163 |
| Aug 12, 2026 | 262.00 | 268.90 | 259.50 | 268.70 | 268.70 | 3.75% | 2,898 |
| Aug 11, 2026 | 255.00 | 267.90 | 253.10 | 259.00 | 259.00 | 0.15% | 3,535 |
| Aug 10, 2026 | 266.55 | 266.55 | 255.00 | 258.60 | 258.60 | 1.85% | 2,899 |
| Aug 7, 2026 | 260.00 | 264.80 | 253.40 | 253.90 | 253.90 | -2.35% | 788 |
| Aug 6, 2026 | 252.80 | 261.00 | 251.00 | 260.00 | 260.00 | 1.66% | 8,389 |
| Aug 5, 2026 | 247.30 | 257.95 | 247.30 | 255.75 | 255.75 | 3.42% | 1,566 |
| Aug 4, 2026 | 250.00 | 255.10 | 246.60 | 247.30 | 247.30 | -4.15% | 3,315 |
| Aug 3, 2026 | 251.95 | 259.00 | 250.00 | 258.00 | 258.00 | 4.45% | 3,331 |
| Jul 31, 2026 | 256.90 | 256.90 | 247.00 | 247.00 | 247.00 | -5.00% | 2,116 |
| Jul 30, 2026 | 251.70 | 260.90 | 246.10 | 260.00 | 260.00 | 1.76% | 1,002 |
| Jul 29, 2026 | 263.00 | 263.00 | 252.00 | 255.50 | 255.50 | -1.73% | 1,500 |
| Jul 28, 2026 | 262.00 | 271.40 | 258.00 | 260.00 | 260.00 | -0.73% | 3,500 |
| Jul 27, 2026 | 255.05 | 265.00 | 255.05 | 261.90 | 261.90 | 2.73% | 3,091 |
| Jul 24, 2026 | 241.00 | 254.95 | 241.00 | 254.95 | 254.95 | 4.98% | 20,304 |
| Jul 23, 2026 | 245.25 | 247.85 | 236.00 | 242.85 | 242.85 | -0.98% | 6,447 |
| Jul 22, 2026 | 238.85 | 250.70 | 233.85 | 245.25 | 245.25 | 2.68% | 16,682 |
| Jul 21, 2026 | 225.00 | 239.90 | 225.00 | 238.85 | 238.85 | 4.35% | 11,467 |
| Jul 20, 2026 | 218.00 | 228.90 | 215.05 | 228.90 | 228.90 | 4.88% | 1,919 |
| Jul 17, 2026 | 216.20 | 225.00 | 215.00 | 218.25 | 218.25 | 0.46% | 1,966 |
| Jul 16, 2026 | 217.60 | 219.50 | 214.00 | 217.25 | 217.25 | -0.21% | 1,445 |
| Jul 15, 2026 | 217.70 | 217.95 | 214.00 | 217.70 | 217.70 | - | 327 |
| Jul 14, 2026 | 216.90 | 217.95 | 211.45 | 217.70 | 217.70 | 1.30% | 3,226 |
| Jul 13, 2026 | 214.55 | 218.35 | 213.55 | 214.90 | 214.90 | -3.18% | 4,087 |
| Jul 10, 2026 | 220.55 | 226.00 | 218.55 | 221.95 | 221.95 | -2.18% | 2,161 |
| Jul 9, 2026 | 221.40 | 229.00 | 219.00 | 226.90 | 226.90 | 3.63% | 922 |
| Jul 8, 2026 | 223.45 | 223.90 | 215.35 | 218.95 | 218.95 | -1.51% | 2,231 |
| Jul 7, 2026 | 226.00 | 226.00 | 222.30 | 222.30 | 222.30 | -5.00% | 1,533 |
| Jul 6, 2026 | 229.50 | 237.95 | 228.50 | 234.00 | 234.00 | 1.96% | 1,799 |
| Jul 3, 2026 | 238.20 | 243.00 | 226.60 | 229.50 | 229.50 | -2.82% | 946 |
| Jul 2, 2026 | 232.15 | 238.90 | 229.00 | 236.15 | 236.15 | 1.72% | 1,791 |
| Jul 1, 2026 | 245.00 | 245.00 | 232.00 | 232.15 | 232.15 | -1.98% | 2,707 |
| Jun 30, 2026 | 235.00 | 236.85 | 232.00 | 236.85 | 236.85 | 4.99% | 18,778 |
| Jun 29, 2026 | 216.80 | 225.60 | 216.80 | 225.60 | 225.60 | 4.98% | 9,204 |
| Jun 25, 2026 | 211.80 | 217.95 | 206.00 | 214.90 | 214.90 | 1.97% | 13,139 |
| Jun 24, 2026 | 220.00 | 220.00 | 210.50 | 210.75 | 210.75 | -3.79% | 6,569 |
| Jun 23, 2026 | 219.90 | 220.10 | 214.00 | 219.05 | 219.05 | -0.39% | 6,214 |
| Jun 22, 2026 | 217.00 | 227.15 | 212.55 | 219.90 | 219.90 | 1.64% | 4,435 |
| Jun 19, 2026 | 217.10 | 220.00 | 215.00 | 216.35 | 216.35 | -0.76% | 2,746 |
| Jun 18, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -2.20% | 3,006 |
| Jun 17, 2026 | 230.00 | 230.00 | 221.30 | 222.90 | 222.90 | -2.09% | 3,576 |
| Jun 16, 2026 | 215.10 | 227.70 | 214.10 | 227.65 | 227.65 | 3.48% | 3,957 |
| Jun 15, 2026 | 235.00 | 236.45 | 214.80 | 220.00 | 220.00 | -2.31% | 15,453 |
| Jun 12, 2026 | 229.95 | 230.90 | 221.15 | 225.20 | 225.20 | -3.24% | 4,021 |
| Jun 11, 2026 | 234.35 | 235.95 | 232.75 | 232.75 | 232.75 | -5.00% | 286 |
| Jun 10, 2026 | 237.50 | 245.00 | 237.50 | 245.00 | 245.00 | 3.22% | 1,146 |
| Jun 9, 2026 | 237.10 | 238.00 | 234.00 | 237.35 | 237.35 | 0.11% | 1,929 |
| Jun 8, 2026 | 238.10 | 240.00 | 230.40 | 237.10 | 237.10 | 1.59% | 719 |
| Jun 5, 2026 | 239.95 | 240.00 | 233.40 | 233.40 | 233.40 | -2.34% | 1,022 |