Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 80.00
-8.00 (-9.09%)
At close: Aug 21, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 110.00 | 110.00 | 108.35 | 108.95 | 108.95 | -0.95% | 10,500 |
| Jun 30, 2026 | 112.45 | 112.45 | 108.04 | 110.00 | 110.00 | 0.92% | 7,500 |
| Jun 29, 2026 | 114.90 | 114.90 | 109.00 | 109.00 | 109.00 | -3.54% | 12,000 |
| Jun 25, 2026 | 114.99 | 114.99 | 113.00 | 113.00 | 113.00 | -1.14% | 3,000 |
| Jun 24, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 2.05% | 1,500 |
| Jun 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2.75% | 3,000 |
| Jun 22, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 6,000 |
| Jun 19, 2026 | 112.99 | 112.99 | 110.00 | 110.00 | 110.00 | -0.45% | 3,000 |
| Jun 18, 2026 | 115.00 | 115.00 | 110.00 | 110.50 | 110.50 | -2.63% | 7,500 |
| Jun 17, 2026 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | 3.17% | 1,500 |
| Jun 16, 2026 | 113.50 | 113.50 | 106.00 | 110.00 | 110.00 | -0.01% | 9,000 |
| Jun 15, 2026 | 113.00 | 113.00 | 110.00 | 110.01 | 110.01 | 0.90% | 12,000 |
| Jun 12, 2026 | 109.90 | 110.00 | 106.00 | 109.03 | 109.03 | 0.49% | 18,000 |
| Jun 11, 2026 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.46% | 6,000 |
| Jun 10, 2026 | 105.99 | 110.01 | 105.99 | 108.00 | 108.00 | 3.35% | 24,000 |
| Jun 9, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 13,500 |
| Jun 8, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -1.82% | 6,000 |
| Jun 5, 2026 | 108.00 | 108.00 | 106.95 | 106.95 | 106.95 | 1.87% | 3,000 |
| Jun 4, 2026 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 2.93% | 1,500 |
| Jun 3, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 4.20% | 12,000 |
| Jun 2, 2026 | 94.00 | 98.00 | 94.00 | 97.89 | 97.89 | -1.22% | 15,000 |
| Jun 1, 2026 | 100.00 | 100.00 | 99.00 | 99.10 | 99.10 | -0.90% | 6,000 |
| May 29, 2026 | 103.75 | 103.75 | 100.00 | 100.00 | 100.00 | - | 10,500 |
| May 27, 2026 | 103.70 | 106.50 | 99.95 | 100.00 | 100.00 | -1.67% | 27,000 |
| May 26, 2026 | 107.00 | 107.00 | 100.00 | 101.70 | 101.70 | -5.40% | 27,000 |
| May 25, 2026 | 95.10 | 109.00 | 95.10 | 107.50 | 107.50 | 3.17% | 27,000 |
| May 20, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -2.62% | 1,500 |
| May 19, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3.53% | 39,000 |
| May 18, 2026 | 103.40 | 105.00 | 103.35 | 103.35 | 103.35 | -4.97% | 12,000 |