Shivalik Rasayan Limited (BOM:539148)
India · Delayed Price · Currency is INR 262.80
+4.80 (1.86%)
At close: May 25, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 263.55 | 269.20 | 259.75 | 262.80 | 262.80 | 1.86% | 1,053 |
| May 22, 2026 | 255.00 | 259.00 | 254.00 | 258.00 | 258.00 | 1.63% | 1,602 |
| May 21, 2026 | 251.55 | 259.45 | 251.55 | 253.85 | 253.85 | 1.85% | 1,011 |
| May 20, 2026 | 255.45 | 260.70 | 247.00 | 249.25 | 249.25 | -2.79% | 1,601 |
| May 19, 2026 | 256.30 | 258.10 | 254.00 | 256.40 | 256.40 | 1.87% | 272 |
| May 18, 2026 | 259.90 | 259.90 | 250.00 | 251.70 | 251.70 | -2.65% | 876 |
| May 15, 2026 | 254.75 | 266.85 | 254.75 | 258.55 | 258.55 | 0.96% | 962 |
| May 14, 2026 | 260.00 | 260.00 | 253.05 | 256.10 | 256.10 | -0.18% | 825 |
| May 13, 2026 | 261.20 | 264.00 | 254.00 | 256.55 | 256.55 | -1.78% | 1,051 |
| May 12, 2026 | 270.00 | 274.00 | 257.30 | 261.20 | 261.20 | -3.21% | 1,221 |
| May 11, 2026 | 288.70 | 288.70 | 269.65 | 269.85 | 269.85 | -4.65% | 1,430 |
| May 8, 2026 | 277.75 | 290.60 | 275.85 | 283.00 | 283.00 | 1.32% | 1,881 |
| May 7, 2026 | 272.95 | 284.10 | 271.45 | 279.30 | 279.30 | 4.55% | 1,421 |
| May 6, 2026 | 268.30 | 273.75 | 261.45 | 267.15 | 267.15 | -0.13% | 869 |
| May 5, 2026 | 289.90 | 289.90 | 262.80 | 267.50 | 267.50 | 0.87% | 1,071 |
| May 4, 2026 | 261.30 | 277.30 | 260.65 | 265.20 | 265.20 | 1.49% | 1,609 |
| Apr 30, 2026 | 263.05 | 271.40 | 258.65 | 261.30 | 261.30 | -1.54% | 1,090 |
| Apr 29, 2026 | 275.00 | 275.00 | 262.00 | 265.40 | 265.40 | -3.82% | 526 |
| Apr 28, 2026 | 263.30 | 280.00 | 261.00 | 275.95 | 275.95 | 2.97% | 1,733 |
| Apr 27, 2026 | 266.35 | 276.25 | 261.20 | 268.00 | 268.00 | 1.65% | 1,205 |
| Apr 24, 2026 | 268.30 | 268.30 | 261.00 | 263.65 | 263.65 | -3.53% | 427 |
| Apr 23, 2026 | 310.00 | 310.00 | 268.00 | 273.30 | 273.30 | -0.18% | 1,343 |
| Apr 22, 2026 | 272.95 | 277.15 | 269.55 | 273.80 | 273.80 | -0.07% | 203 |
| Apr 21, 2026 | 271.50 | 279.75 | 270.75 | 274.00 | 274.00 | 0.29% | 358 |
| Apr 20, 2026 | 281.00 | 281.00 | 268.50 | 273.20 | 273.20 | -1.99% | 536 |
| Apr 17, 2026 | 274.70 | 281.00 | 272.00 | 278.75 | 278.75 | 2.43% | 1,314 |
| Apr 16, 2026 | 277.00 | 278.25 | 268.45 | 272.15 | 272.15 | -1.47% | 777 |
| Apr 15, 2026 | 279.70 | 290.45 | 274.65 | 276.20 | 276.20 | 0.73% | 1,493 |
| Apr 13, 2026 | 263.00 | 278.00 | 255.95 | 274.20 | 274.20 | 3.26% | 1,778 |
| Apr 10, 2026 | 263.35 | 266.85 | 262.60 | 265.55 | 265.55 | 2.47% | 264 |
| Apr 9, 2026 | 258.45 | 283.10 | 256.90 | 259.15 | 259.15 | -5.23% | 1,798 |
| Apr 8, 2026 | 256.45 | 275.70 | 253.75 | 273.45 | 273.45 | 10.40% | 4,902 |
| Apr 7, 2026 | 244.10 | 251.30 | 240.50 | 247.70 | 247.70 | 2.84% | 1,107 |
| Apr 6, 2026 | 238.05 | 242.00 | 234.45 | 240.85 | 240.85 | 1.62% | 435 |
| Apr 2, 2026 | 230.00 | 244.95 | 228.80 | 237.00 | 237.00 | 2.64% | 1,414 |
| Apr 1, 2026 | 220.00 | 246.40 | 220.00 | 230.90 | 230.90 | 4.13% | 2,063 |
| Mar 30, 2026 | 231.80 | 231.80 | 216.80 | 221.75 | 221.75 | -4.52% | 9,734 |
| Mar 27, 2026 | 247.50 | 247.50 | 227.30 | 232.25 | 232.25 | -4.76% | 9,858 |
| Mar 25, 2026 | 231.60 | 254.80 | 229.70 | 243.85 | 243.85 | 7.40% | 6,317 |
| Mar 24, 2026 | 215.50 | 238.00 | 214.05 | 227.05 | 227.05 | 8.25% | 7,126 |
| Mar 23, 2026 | 233.00 | 233.00 | 207.70 | 209.75 | 209.75 | -10.48% | 5,715 |
| Mar 20, 2026 | 244.30 | 244.30 | 232.00 | 234.30 | 234.30 | -2.72% | 3,482 |
| Mar 19, 2026 | 247.30 | 250.95 | 240.40 | 240.85 | 240.85 | -3.91% | 2,905 |
| Mar 18, 2026 | 255.35 | 256.85 | 250.10 | 250.65 | 250.65 | -0.52% | 619 |
| Mar 17, 2026 | 255.50 | 257.65 | 250.90 | 251.95 | 251.95 | -1.72% | 1,645 |
| Mar 16, 2026 | 261.55 | 262.00 | 251.25 | 256.35 | 256.35 | -1.71% | 3,368 |
| Mar 13, 2026 | 270.00 | 271.75 | 256.45 | 260.80 | 260.80 | -3.83% | 2,163 |
| Mar 12, 2026 | 272.15 | 276.50 | 271.00 | 271.20 | 271.20 | -2.60% | 502 |
| Mar 11, 2026 | 288.05 | 290.90 | 277.00 | 278.45 | 278.45 | -1.33% | 2,580 |
| Mar 10, 2026 | 279.15 | 287.60 | 278.85 | 282.20 | 282.20 | 1.15% | 406 |