Shivalik Rasayan Limited (BOM:539148)
India · Delayed Price · Currency is INR 300.70
-3.30 (-1.09%)
At close: Nov 4, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 300.75 | 307.50 | 294.10 | 300.70 | 300.70 | -1.09% | 2,098 |
| Nov 3, 2026 | 297.95 | 306.35 | 282.20 | 304.00 | 304.00 | 2.41% | 11,256 |
| Nov 2, 2026 | 300.90 | 304.50 | 290.95 | 296.85 | 296.85 | -0.88% | 4,837 |
| Oct 30, 2026 | 309.30 | 309.35 | 295.40 | 299.50 | 299.50 | -4.13% | 7,486 |
| Oct 29, 2026 | 315.55 | 320.95 | 309.30 | 312.40 | 312.40 | -1.01% | 2,904 |
| Oct 28, 2026 | 302.50 | 320.75 | 302.50 | 315.60 | 315.60 | -1.67% | 915 |
| Oct 27, 2026 | 315.65 | 324.95 | 315.65 | 320.95 | 320.95 | 3.25% | 3,267 |
| Oct 26, 2026 | 314.30 | 316.05 | 305.55 | 310.85 | 310.85 | 1.73% | 1,478 |
| Oct 23, 2026 | 313.65 | 315.00 | 297.70 | 305.55 | 305.55 | -4.08% | 15,749 |
| Oct 22, 2026 | 308.00 | 328.70 | 306.00 | 318.55 | 318.55 | 1.45% | 6,552 |
| Oct 21, 2026 | 320.90 | 328.75 | 310.00 | 314.00 | 314.00 | -3.81% | 5,838 |
| Oct 19, 2026 | 338.05 | 338.25 | 325.55 | 326.45 | 326.45 | -4.28% | 3,855 |
| Oct 16, 2026 | 343.00 | 356.45 | 338.95 | 341.05 | 341.05 | -0.93% | 2,791 |
| Oct 15, 2026 | 353.60 | 353.60 | 342.55 | 344.25 | 344.25 | -3.88% | 1,409 |
| Oct 14, 2026 | 352.50 | 359.80 | 352.00 | 358.15 | 358.15 | 0.39% | 1,800 |
| Oct 13, 2026 | 356.55 | 357.00 | 342.80 | 356.75 | 356.75 | 0.06% | 1,001 |
| Oct 12, 2026 | 345.30 | 356.80 | 345.20 | 356.55 | 356.55 | 1.78% | 2,437 |
| Oct 9, 2026 | 353.50 | 354.40 | 343.55 | 350.30 | 350.30 | -0.27% | 2,417 |
| Oct 8, 2026 | 365.00 | 368.75 | 347.15 | 351.25 | 351.25 | -3.85% | 6,758 |
| Oct 7, 2026 | 383.10 | 384.20 | 363.45 | 365.30 | 365.30 | -5.86% | 8,499 |
| Oct 6, 2026 | 356.00 | 389.85 | 356.00 | 388.05 | 388.05 | 3.38% | 4,130 |
| Oct 5, 2026 | 384.00 | 399.90 | 375.00 | 375.35 | 375.35 | -4.38% | 5,304 |
| Oct 1, 2026 | 401.60 | 401.60 | 372.15 | 392.55 | 392.55 | -2.24% | 9,351 |
| Sep 30, 2026 | 417.25 | 420.30 | 400.05 | 401.55 | 401.55 | -1.93% | 1,442 |
| Sep 29, 2026 | 407.75 | 418.85 | 401.35 | 409.45 | 409.45 | -0.09% | 6,894 |
| Sep 28, 2026 | 416.00 | 430.05 | 404.60 | 409.80 | 409.80 | 0.44% | 3,623 |
| Sep 25, 2026 | 429.85 | 429.85 | 400.55 | 408.00 | 408.00 | -0.32% | 3,939 |
| Sep 24, 2026 | 434.00 | 435.00 | 407.45 | 409.30 | 409.30 | -5.07% | 6,357 |
| Sep 23, 2026 | 437.90 | 437.90 | 425.05 | 431.15 | 431.15 | 3.46% | 7,544 |
| Sep 22, 2026 | 403.55 | 437.85 | 400.40 | 416.75 | 416.75 | 4.57% | 14,795 |
| Sep 21, 2026 | 382.60 | 406.40 | 382.60 | 398.55 | 398.55 | 7.82% | 9,330 |
| Sep 18, 2026 | 350.65 | 379.00 | 350.65 | 370.15 | 369.65 | 0.20% | 6,175 |
| Sep 17, 2026 | 391.00 | 399.50 | 368.00 | 369.40 | 368.90 | -5.16% | 8,538 |
| Sep 16, 2026 | 338.10 | 405.35 | 338.10 | 389.50 | 388.97 | 10.04% | 23,247 |
| Sep 15, 2026 | 380.00 | 380.00 | 349.60 | 353.95 | 353.47 | -2.10% | 6,169 |
| Sep 11, 2026 | 363.65 | 366.20 | 345.45 | 361.55 | 361.06 | -1.39% | 11,563 |
| Sep 10, 2026 | 391.85 | 413.00 | 360.00 | 366.65 | 366.15 | -4.79% | 30,708 |
| Sep 9, 2026 | 320.75 | 385.10 | 320.05 | 385.10 | 384.58 | 19.99% | 38,209 |
| Sep 8, 2026 | 311.25 | 323.20 | 310.00 | 320.95 | 320.52 | 1.82% | 10,873 |
| Sep 7, 2026 | 337.95 | 341.85 | 311.75 | 315.20 | 314.77 | -3.98% | 29,590 |
| Sep 4, 2026 | 310.40 | 329.20 | 310.40 | 328.25 | 327.81 | 4.69% | 10,152 |
| Sep 3, 2026 | 326.00 | 329.00 | 312.70 | 313.55 | 313.13 | -3.61% | 2,562 |
| Sep 2, 2026 | 343.95 | 343.95 | 322.85 | 325.30 | 324.86 | -4.27% | 6,431 |
| Sep 1, 2026 | 330.00 | 343.90 | 325.05 | 339.80 | 339.34 | 3.63% | 19,889 |
| Aug 31, 2026 | 312.30 | 327.90 | 307.50 | 327.90 | 327.46 | 5.00% | 17,326 |
| Aug 28, 2026 | 288.00 | 313.80 | 285.15 | 312.30 | 311.88 | 4.27% | 7,714 |
| Aug 27, 2026 | 290.00 | 302.95 | 286.00 | 299.50 | 299.10 | 1.94% | 1,595 |
| Aug 26, 2026 | 289.90 | 295.00 | 285.00 | 293.80 | 293.40 | 4.50% | 4,155 |
| Aug 25, 2026 | 266.50 | 281.15 | 266.50 | 281.15 | 280.77 | 4.99% | 2,500 |
| Aug 24, 2026 | 272.90 | 277.90 | 267.80 | 267.80 | 267.44 | -1.87% | 2,682 |