Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 62.50
-1.50 (-2.34%)
At close: Jan 21, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.45% | 1,500 |
| Jan 22, 2026 | 65.50 | 68.99 | 65.00 | 65.95 | 65.95 | 5.52% | 16,500 |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 183,000 |
| Jan 20, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 2.40% | 159,000 |
| Jan 19, 2026 | 64.59 | 64.59 | 62.30 | 62.50 | 62.50 | 3.99% | 142,500 |
| Jan 16, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | 3,000 |
| Jan 14, 2026 | 60.02 | 60.02 | 60.00 | 60.00 | 60.00 | -1.64% | 4,500 |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 3,000 |
| Jan 12, 2026 | 60.00 | 60.99 | 60.00 | 60.50 | 60.50 | -0.82% | 3,000 |
| Jan 7, 2026 | 61.08 | 61.08 | 61.00 | 61.00 | 61.00 | -0.02% | 13,500 |
| Dec 29, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -1.83% | 1,500 |
| Dec 23, 2025 | 64.10 | 64.10 | 62.15 | 62.15 | 62.15 | -3.15% | 4,500 |
| Dec 22, 2025 | 64.50 | 64.50 | 64.01 | 64.17 | 64.17 | -0.51% | 6,000 |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 1,500 |
| Dec 17, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | 4,500 |
| Dec 16, 2025 | 66.88 | 66.88 | 65.50 | 65.50 | 65.50 | -2.06% | 3,000 |
| Dec 15, 2025 | 65.88 | 66.90 | 65.88 | 66.88 | 66.88 | 2.91% | 24,000 |
| Dec 12, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | 1,500 |
| Dec 11, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 2.35% | 1,500 |
| Dec 9, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 3,000 |
| Dec 8, 2025 | 65.65 | 65.65 | 63.50 | 63.50 | 63.50 | -4.50% | 7,500 |
| Dec 3, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 1.51% | 1,500 |
| Dec 1, 2025 | 64.99 | 66.00 | 64.96 | 65.50 | 65.50 | 2.34% | 12,000 |
| Nov 28, 2025 | 64.91 | 64.91 | 63.00 | 64.00 | 64.00 | - | 15,000 |
| Nov 26, 2025 | 64.79 | 64.79 | 64.00 | 64.00 | 64.00 | -0.11% | 6,000 |
| Nov 21, 2025 | 62.50 | 64.07 | 62.50 | 64.07 | 64.07 | 3.34% | 4,500 |
| Nov 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,500 |
| Nov 19, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 4,500 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,500 |
| Nov 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | 4,500 |
| Nov 14, 2025 | 61.58 | 62.90 | 61.58 | 62.90 | 62.90 | 4.12% | 12,000 |
| Nov 13, 2025 | 60.50 | 61.49 | 60.00 | 60.41 | 60.41 | -0.15% | 22,500 |
| Nov 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.00% | 1,500 |
| Nov 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.25% | 6,000 |
| Nov 7, 2025 | 62.90 | 62.90 | 59.75 | 59.75 | 59.75 | -0.50% | 15,000 |
| Nov 6, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.07% | 3,000 |
| Nov 4, 2025 | 61.00 | 61.00 | 59.50 | 60.09 | 60.09 | -7.40% | 48,000 |
| Oct 31, 2025 | 64.90 | 64.90 | 64.73 | 64.89 | 64.89 | 2.79% | 9,000 |
| Oct 29, 2025 | 70.00 | 70.00 | 62.02 | 63.13 | 63.13 | -9.81% | 78,000 |
| Oct 28, 2025 | 72.90 | 72.90 | 69.00 | 70.00 | 70.00 | 1.45% | 27,000 |
| Oct 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.00% | 6,000 |
| Oct 23, 2025 | 70.28 | 74.00 | 66.60 | 69.70 | 69.70 | -0.83% | 102,000 |
| Oct 21, 2025 | 78.01 | 78.01 | 68.00 | 70.28 | 70.28 | -12.15% | 183,000 |
| Oct 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | 6,000 |
| Oct 17, 2025 | 83.90 | 83.99 | 83.50 | 83.50 | 83.50 | -0.36% | 9,000 |
| Oct 14, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -1.30% | 6,000 |
| Oct 13, 2025 | 83.00 | 84.90 | 83.00 | 84.90 | 84.90 | 4.81% | 6,000 |
| Oct 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 3,000 |
| Oct 9, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3.85% | 9,000 |
| Oct 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.41% | 6,000 |