Shiva Granito Export Limited (BOM:540072)
India · Delayed Price · Currency is INR 15.95
+0.74 (4.87%)
At close: Oct 15, 2026
Shiva Granito Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.45 | 15.96 | 14.45 | 15.95 | 15.95 | 4.87% | 70,000 |
| Oct 14, 2026 | 14.90 | 15.21 | 14.90 | 15.21 | 15.21 | 4.90% | 120,000 |
| Oct 13, 2026 | 13.50 | 14.71 | 13.31 | 14.50 | 14.50 | 3.50% | 130,000 |
| Oct 12, 2026 | 14.03 | 14.03 | 12.81 | 14.01 | 14.01 | 4.79% | 320,000 |
| Oct 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.95% | 10,000 |
| Oct 8, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.94% | 40,000 |
| Oct 7, 2026 | 12.09 | 12.14 | 12.09 | 12.14 | 12.14 | 4.93% | 20,000 |
| Oct 6, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.99% | 80,000 |
| Oct 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95% | 80,000 |
| Oct 1, 2026 | 10.11 | 10.50 | 10.07 | 10.50 | 10.50 | 3.86% | 210,000 |
| Sep 30, 2026 | 10.14 | 10.14 | 9.19 | 10.11 | 10.11 | 4.55% | 150,000 |
| Sep 29, 2026 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 4.99% | 240,000 |
| Sep 21, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 10,000 |
| Sep 16, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 10,000 |
| Sep 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 10,000 |
| Sep 2, 2026 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | - | 20,000 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -5.00% | 10,000 |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.94% | 10,000 |
| Aug 12, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -4.96% | 10,000 |
| Aug 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -4.97% | 20,000 |
| Aug 10, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.96% | 20,000 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.57% | 10,000 |
| Jun 22, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | 10,000 |
| Jun 19, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -4.96% | 10,000 |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.06% | 10,000 |
| May 19, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 7.17% | 10,000 |
| May 15, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 6.11% | 10,000 |
| May 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9.82% | 20,000 |
| Apr 30, 2026 | 9.92 | 10.29 | 9.92 | 10.29 | 10.29 | -6.54% | 20,000 |
| Apr 23, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.25% | 10,000 |
| Apr 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.98% | 10,000 |