Shivalik Rasayan Limited (BOM:539148)
India · Delayed Price · Currency is INR 267.15
-0.35 (-0.13%)
At close: May 6, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 272.00 | 284.05 | 270.05 | 279.00 | 279.00 | 1.27% | 827 |
| Mar 6, 2026 | 278.75 | 281.30 | 270.95 | 275.50 | 275.50 | -1.11% | 2,542 |
| Mar 5, 2026 | 286.05 | 286.05 | 275.80 | 278.60 | 278.60 | -2.37% | 3,008 |
| Mar 4, 2026 | 277.95 | 286.00 | 276.50 | 285.35 | 285.35 | 1.28% | 1,385 |
| Mar 2, 2026 | 281.85 | 289.00 | 275.20 | 281.75 | 281.75 | -1.83% | 1,812 |
| Feb 27, 2026 | 290.00 | 290.55 | 284.00 | 287.00 | 287.00 | -1.14% | 3,349 |
| Feb 26, 2026 | 277.45 | 293.90 | 276.00 | 290.30 | 290.30 | 6.63% | 558 |
| Feb 25, 2026 | 283.95 | 285.40 | 272.10 | 272.25 | 272.25 | -3.46% | 3,946 |
| Feb 24, 2026 | 290.95 | 291.05 | 280.95 | 282.00 | 282.00 | -3.54% | 310 |
| Feb 23, 2026 | 297.50 | 301.05 | 290.00 | 292.35 | 292.35 | -2.61% | 325 |
| Feb 20, 2026 | 290.00 | 303.35 | 275.00 | 300.20 | 300.20 | 1.03% | 1,884 |
| Feb 19, 2026 | 305.00 | 335.85 | 294.50 | 297.15 | 297.15 | -1.65% | 9,150 |
| Feb 18, 2026 | 295.45 | 308.50 | 290.35 | 302.15 | 302.15 | 4.71% | 3,229 |
| Feb 17, 2026 | 284.70 | 295.00 | 279.35 | 288.55 | 288.55 | 5.97% | 1,201 |