Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 100.50
-0.90 (-0.89%)
At close: Mar 6, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -0.89% | 3,000 |
| Mar 5, 2026 | 94.00 | 102.00 | 93.00 | 101.40 | 101.40 | 3.73% | 57,000 |
| Mar 4, 2026 | 98.20 | 100.50 | 96.45 | 97.75 | 97.75 | -3.69% | 45,000 |
| Feb 27, 2026 | 100.92 | 102.00 | 99.00 | 101.50 | 101.50 | 0.57% | 10,500 |
| Feb 26, 2026 | 97.00 | 102.00 | 97.00 | 100.92 | 100.92 | 0.72% | 22,500 |
| Feb 25, 2026 | 98.50 | 103.00 | 96.00 | 100.20 | 100.20 | 0.91% | 24,000 |
| Feb 23, 2026 | 96.20 | 99.30 | 96.20 | 99.30 | 99.30 | -0.45% | 12,000 |
| Feb 20, 2026 | 96.00 | 100.00 | 95.00 | 99.75 | 99.75 | 3.23% | 19,500 |
| Feb 19, 2026 | 93.00 | 98.00 | 93.00 | 96.63 | 96.63 | 0.82% | 34,500 |
| Feb 18, 2026 | 89.50 | 97.10 | 89.50 | 95.84 | 95.84 | 3.47% | 21,000 |
| Feb 17, 2026 | 90.00 | 93.00 | 90.00 | 92.63 | 92.63 | 3.04% | 25,500 |
| Feb 16, 2026 | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | -1.21% | 21,000 |
| Feb 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.39% | 3,000 |
| Feb 12, 2026 | 94.00 | 94.00 | 91.00 | 92.28 | 92.28 | -3.28% | 33,000 |
| Feb 11, 2026 | 96.50 | 97.94 | 94.25 | 95.41 | 95.41 | 1.33% | 36,000 |
| Feb 10, 2026 | 103.99 | 103.99 | 88.00 | 94.16 | 94.16 | 4.70% | 106,500 |
| Feb 9, 2026 | 86.99 | 91.35 | 85.00 | 89.93 | 89.93 | 8.02% | 64,500 |
| Feb 6, 2026 | 84.99 | 84.99 | 81.50 | 83.25 | 83.25 | -0.76% | 12,000 |
| Feb 5, 2026 | 81.00 | 83.89 | 81.00 | 83.89 | 83.89 | 4.21% | 6,000 |
| Feb 4, 2026 | 82.99 | 83.00 | 80.50 | 80.50 | 80.50 | 0.64% | 7,500 |
| Feb 3, 2026 | 82.98 | 89.69 | 79.00 | 79.99 | 79.99 | 2.55% | 19,500 |
| Feb 2, 2026 | 82.35 | 82.35 | 78.00 | 78.00 | 78.00 | -4.58% | 36,000 |
| Feb 1, 2026 | 84.79 | 84.79 | 80.00 | 81.74 | 81.74 | 0.94% | 10,500 |
| Jan 30, 2026 | 84.70 | 84.70 | 77.00 | 80.98 | 80.98 | 2.27% | 73,500 |
| Jan 29, 2026 | 72.95 | 81.89 | 72.00 | 79.18 | 79.18 | 11.52% | 55,500 |
| Jan 28, 2026 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 7.17% | 15,000 |
| 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 |