Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 60.00
0.00 (0.00%)
At close: Aug 26, 2025
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 6,000 |
| Aug 22, 2025 | 59.01 | 59.01 | 58.00 | 58.00 | 58.00 | -3.43% | 12,000 |
| Aug 20, 2025 | 60.10 | 60.10 | 60.06 | 60.06 | 60.06 | -2.31% | 6,000 |
| Aug 18, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.03% | 6,000 |
| Aug 14, 2025 | 61.20 | 61.51 | 61.20 | 61.50 | 61.50 | -1.60% | 12,000 |
| Aug 11, 2025 | 60.08 | 62.50 | 60.08 | 62.50 | 62.50 | -0.79% | 9,000 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.67% | 3,000 |
| Aug 1, 2025 | 60.00 | 66.20 | 60.00 | 65.40 | 65.40 | 9.00% | 36,000 |
| Jul 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 3,000 |
| Jul 22, 2025 | 63.99 | 64.00 | 62.00 | 62.00 | 62.00 | -0.26% | 36,000 |
| Jul 18, 2025 | 63.00 | 65.50 | 60.01 | 62.16 | 62.16 | 5.36% | 48,000 |
| Jul 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.01% | 36,000 |
| Jul 16, 2025 | 58.00 | 60.00 | 58.00 | 59.60 | 59.60 | 2.76% | 18,000 |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.68% | 3,000 |
| Jul 9, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 4.85% | 3,000 |
| Jul 7, 2025 | 57.25 | 57.25 | 56.26 | 56.26 | 56.26 | -1.30% | 9,000 |
| Jul 4, 2025 | 56.26 | 57.00 | 56.26 | 57.00 | 57.00 | -0.04% | 9,000 |
| Jun 30, 2025 | 58.00 | 58.00 | 57.00 | 57.02 | 57.02 | -1.26% | 15,000 |
| Jun 27, 2025 | 56.30 | 57.75 | 56.30 | 57.75 | 57.75 | 1.76% | 6,000 |
| Jun 26, 2025 | 57.60 | 57.60 | 56.75 | 56.75 | 56.75 | -1.36% | 6,000 |
| Jun 25, 2025 | 58.00 | 58.00 | 57.05 | 57.53 | 57.53 | 0.93% | 12,000 |
| Jun 19, 2025 | 56.13 | 57.00 | 56.00 | 57.00 | 57.00 | -1.38% | 15,000 |
| Jun 16, 2025 | 57.76 | 57.80 | 57.76 | 57.80 | 57.80 | -6.77% | 6,000 |
| Jun 12, 2025 | 59.99 | 65.00 | 59.99 | 62.00 | 62.00 | 10.71% | 60,000 |
| Jun 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,000 |
| Jun 10, 2025 | 57.05 | 57.05 | 56.00 | 56.00 | 56.00 | -1.84% | 6,000 |
| Jun 6, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.26% | 3,000 |
| Jun 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.09% | 3,000 |
| Jun 3, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -10.70% | 3,000 |
| May 30, 2025 | 58.99 | 64.00 | 58.99 | 64.00 | 64.00 | 16.36% | 24,000 |
| May 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| May 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| May 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| May 13, 2025 | 55.01 | 55.01 | 55.00 | 55.00 | 55.00 | -5.17% | 12,000 |
| Apr 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,000 |
| Apr 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 9,000 |
| Apr 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 30,000 |
| Apr 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 60,000 |
| Apr 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,000 |
| Apr 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.95% | 15,000 |
| Apr 9, 2025 | 55.02 | 58.85 | 55.02 | 58.85 | 58.85 | -1.51% | 6,000 |
| Apr 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 3.02% | 3,000 |
| Apr 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | 6,000 |
| Apr 3, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -6.15% | 6,000 |
| Apr 1, 2025 | 72.00 | 72.00 | 65.00 | 65.00 | 65.00 | -7.71% | 27,000 |
| Mar 28, 2025 | 65.00 | 74.50 | 65.00 | 70.43 | 70.43 | 7.94% | 51,000 |
| Mar 27, 2025 | 66.98 | 67.50 | 63.00 | 65.25 | 65.25 | 5.24% | 24,000 |
| Mar 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 18,000 |
| Mar 25, 2025 | 64.00 | 64.00 | 62.01 | 63.00 | 63.00 | 1.61% | 18,000 |
| Mar 24, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 159,000 |