Shivalik Rasayan Limited (BOM:539148)
India · Delayed Price · Currency is INR 313.55
-11.75 (-3.61%)
At close: Sep 3, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 310.40 | 329.20 | 310.40 | 328.25 | 328.25 | 4.69% | 10,152 |
| Sep 3, 2026 | 326.00 | 329.00 | 312.70 | 313.55 | 313.55 | -3.61% | 2,562 |
| Sep 2, 2026 | 343.95 | 343.95 | 322.85 | 325.30 | 325.30 | -4.27% | 6,431 |
| Sep 1, 2026 | 330.00 | 343.90 | 325.05 | 339.80 | 339.80 | 3.63% | 19,889 |
| Aug 31, 2026 | 312.30 | 327.90 | 307.50 | 327.90 | 327.90 | 5.00% | 17,326 |
| Aug 28, 2026 | 288.00 | 313.80 | 285.15 | 312.30 | 312.30 | 4.27% | 7,714 |
| Aug 27, 2026 | 290.00 | 302.95 | 286.00 | 299.50 | 299.50 | 1.94% | 1,595 |
| Aug 26, 2026 | 289.90 | 295.00 | 285.00 | 293.80 | 293.80 | 4.50% | 4,155 |
| Aug 25, 2026 | 266.50 | 281.15 | 266.50 | 281.15 | 281.15 | 4.99% | 2,500 |
| Aug 24, 2026 | 272.90 | 277.90 | 267.80 | 267.80 | 267.80 | -1.87% | 2,682 |
| Aug 21, 2026 | 279.45 | 281.10 | 265.50 | 272.90 | 272.90 | 1.92% | 2,176 |
| Aug 20, 2026 | 256.00 | 267.75 | 255.00 | 267.75 | 267.75 | 5.00% | 1,632 |
| Aug 19, 2026 | 244.85 | 255.00 | 244.85 | 255.00 | 255.00 | 4.98% | 2,113 |
| Aug 18, 2026 | 245.10 | 246.35 | 240.65 | 242.90 | 242.90 | -4.05% | 3,315 |
| Aug 17, 2026 | 267.00 | 267.00 | 253.15 | 253.15 | 253.15 | -4.99% | 3,527 |
| 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 |