Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 147.00
+2.00 (1.38%)
At close: Oct 6, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1.38% | 15,000 |
| Oct 5, 2026 | 144.00 | 149.00 | 144.00 | 145.00 | 145.00 | 3.57% | 51,000 |
| Oct 1, 2026 | 142.50 | 142.70 | 134.30 | 140.00 | 140.00 | -1.23% | 21,000 |
| Sep 30, 2026 | 132.95 | 143.20 | 127.00 | 141.75 | 141.75 | 13.40% | 76,500 |
| Sep 29, 2026 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -4.91% | 12,000 |
| Sep 28, 2026 | 129.00 | 131.45 | 124.95 | 131.45 | 131.45 | -1.90% | 31,500 |
| Sep 25, 2026 | 135.00 | 139.00 | 131.00 | 134.00 | 134.00 | 3.96% | 75,000 |
| Sep 24, 2026 | 115.00 | 130.00 | 115.00 | 128.90 | 128.90 | 14.78% | 96,000 |
| Sep 23, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.04% | 1,500 |
| Sep 22, 2026 | 117.00 | 121.00 | 111.25 | 112.25 | 112.25 | -2.35% | 15,000 |
| Sep 21, 2026 | 113.50 | 114.95 | 111.35 | 114.95 | 114.95 | -2.17% | 12,000 |
| Sep 18, 2026 | 111.55 | 118.00 | 110.00 | 117.50 | 117.50 | 0.73% | 45,000 |
| Sep 17, 2026 | 116.00 | 117.00 | 116.00 | 116.65 | 116.65 | 2.37% | 9,000 |
| Sep 16, 2026 | 109.00 | 113.95 | 109.00 | 113.95 | 113.95 | 1.74% | 7,500 |
| Sep 15, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -6.16% | 4,500 |
| Sep 10, 2026 | 115.05 | 122.00 | 115.00 | 119.35 | 119.35 | -0.91% | 28,500 |
| Sep 9, 2026 | 121.00 | 121.00 | 116.05 | 120.45 | 120.45 | - | 4,500 |
| Sep 8, 2026 | 115.00 | 120.90 | 115.00 | 120.45 | 120.45 | 5.66% | 34,500 |
| Sep 7, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 13,500 |
| Sep 4, 2026 | 115.00 | 115.00 | 110.50 | 114.00 | 114.00 | 4.40% | 31,500 |
| Sep 3, 2026 | 108.45 | 110.00 | 107.00 | 109.20 | 109.20 | 2.06% | 19,500 |
| Sep 2, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 3.18% | 15,000 |
| Sep 1, 2026 | 102.00 | 105.00 | 102.00 | 103.70 | 103.70 | 1.87% | 28,500 |
| Aug 31, 2026 | 99.95 | 101.80 | 98.00 | 101.80 | 101.80 | 3.88% | 10,500 |
| Aug 28, 2026 | 98.00 | 99.50 | 92.60 | 98.00 | 98.00 | 0.51% | 21,000 |
| Aug 27, 2026 | 90.05 | 97.95 | 88.50 | 97.50 | 97.50 | -0.36% | 28,500 |
| Aug 26, 2026 | 90.00 | 100.00 | 90.00 | 97.85 | 97.85 | 4.37% | 33,000 |
| Aug 25, 2026 | 80.00 | 93.80 | 80.00 | 93.75 | 93.75 | 19.66% | 22,500 |
| Aug 24, 2026 | 78.00 | 80.00 | 74.00 | 78.35 | 78.35 | -2.06% | 34,500 |
| Aug 21, 2026 | 86.00 | 86.30 | 79.00 | 80.00 | 80.00 | -9.09% | 45,000 |
| Aug 20, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -4.35% | 4,500 |
| Aug 19, 2026 | 90.00 | 95.00 | 89.00 | 92.00 | 92.00 | -2.39% | 24,000 |
| Aug 17, 2026 | 94.35 | 94.35 | 94.25 | 94.25 | 94.25 | -0.11% | 3,000 |
| Aug 14, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -5.65% | 1,500 |
| Aug 7, 2026 | 97.25 | 100.00 | 97.25 | 100.00 | 100.00 | - | 3,000 |
| Aug 5, 2026 | 94.50 | 102.00 | 94.25 | 100.00 | 100.00 | 4.66% | 6,000 |
| Aug 4, 2026 | 97.00 | 98.00 | 94.50 | 95.55 | 95.55 | -6.32% | 7,500 |
| Jul 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.15% | 1,500 |
| Jul 28, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 4.41% | 1,500 |
| Jul 27, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.51% | 1,500 |
| Jul 24, 2026 | 98.00 | 98.65 | 98.00 | 98.05 | 98.05 | -3.87% | 6,000 |
| Jul 23, 2026 | 98.25 | 102.00 | 98.25 | 102.00 | 102.00 | 2.00% | 3,000 |
| Jul 22, 2026 | 97.25 | 100.00 | 97.25 | 100.00 | 100.00 | -0.15% | 3,000 |
| Jul 21, 2026 | 100.10 | 103.00 | 100.00 | 100.15 | 100.15 | -4.62% | 9,000 |
| Jul 9, 2026 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | -2.78% | 4,500 |
| Jul 8, 2026 | 107.25 | 109.95 | 107.25 | 108.00 | 108.00 | -1.82% | 7,500 |
| Jul 7, 2026 | 114.45 | 114.45 | 110.00 | 110.00 | 110.00 | 0.46% | 3,000 |
| Jul 6, 2026 | 108.00 | 110.00 | 108.00 | 109.50 | 109.50 | 2.34% | 6,000 |
| Jul 3, 2026 | 111.50 | 111.50 | 106.05 | 107.00 | 107.00 | -1.29% | 12,000 |
| Jul 2, 2026 | 109.95 | 111.95 | 107.05 | 108.40 | 108.40 | -0.50% | 27,000 |