Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 102.00
+4.11 (4.20%)
At close: Jun 3, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 107.20 | 111.95 | 107.15 | 108.75 | 108.75 | -3.55% | 12,000 |
| May 14, 2026 | 108.00 | 112.75 | 108.00 | 112.75 | 112.75 | 4.49% | 6,000 |
| May 13, 2026 | 100.00 | 107.90 | 100.00 | 107.90 | 107.90 | 4.91% | 10,500 |
| May 12, 2026 | 99.90 | 103.90 | 99.90 | 102.85 | 102.85 | -2.05% | 15,000 |
| May 11, 2026 | 102.10 | 105.00 | 102.10 | 105.00 | 105.00 | -0.94% | 6,000 |
| May 8, 2026 | 106.05 | 107.90 | 106.00 | 106.00 | 106.00 | -4.80% | 9,000 |
| May 7, 2026 | 107.25 | 111.35 | 106.40 | 111.35 | 111.35 | -0.58% | 13,500 |
| May 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,500 |
| May 4, 2026 | 110.05 | 112.00 | 105.40 | 112.00 | 112.00 | 1.22% | 13,500 |
| Apr 30, 2026 | 110.00 | 111.95 | 107.65 | 110.65 | 110.65 | -1.43% | 21,000 |
| Apr 29, 2026 | 113.00 | 113.00 | 112.00 | 112.25 | 112.25 | -0.66% | 4,500 |
| Apr 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 4,500 |
| Apr 27, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.36% | 3,000 |
| Apr 24, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -0.04% | 1,500 |
| Apr 23, 2026 | 114.00 | 114.00 | 112.65 | 112.65 | 112.65 | -1.96% | 6,000 |
| Apr 22, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.39% | 1,500 |
| Apr 21, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -0.48% | 1,500 |
| Apr 20, 2026 | 112.75 | 115.00 | 112.75 | 115.00 | 115.00 | - | 3,000 |
| Apr 17, 2026 | 112.90 | 115.00 | 112.90 | 115.00 | 115.00 | -0.17% | 7,500 |
| Apr 16, 2026 | 113.00 | 115.20 | 113.00 | 115.20 | 115.20 | 1.95% | 4,500 |
| Apr 15, 2026 | 109.05 | 113.00 | 109.05 | 113.00 | 113.00 | 1.57% | 37,500 |
| Apr 13, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -1.98% | 10,500 |
| Apr 8, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.77% | 1,500 |
| Apr 6, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -1.99% | 1,500 |
| Apr 2, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -2.00% | 1,500 |
| Mar 27, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -2.00% | 7,500 |
| Mar 25, 2026 | 122.85 | 122.85 | 122.75 | 122.75 | 122.75 | -2.00% | 28,500 |
| Mar 24, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -2.00% | 13,500 |
| Mar 23, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -1.99% | 52,500 |
| Mar 20, 2026 | 126.05 | 130.40 | 126.05 | 130.40 | 130.40 | 1.40% | 22,500 |
| Mar 19, 2026 | 123.00 | 128.65 | 123.00 | 128.60 | 128.60 | 4.89% | 45,000 |
| Mar 18, 2026 | 121.95 | 122.65 | 120.00 | 122.60 | 122.60 | 4.92% | 42,000 |
| Mar 17, 2026 | 111.00 | 116.85 | 107.00 | 116.85 | 116.85 | 4.99% | 42,000 |
| Mar 16, 2026 | 105.50 | 112.00 | 102.90 | 111.30 | 111.30 | 2.77% | 28,500 |
| Mar 13, 2026 | 113.85 | 113.85 | 103.10 | 108.30 | 108.30 | -0.14% | 27,000 |
| Mar 12, 2026 | 103.00 | 109.05 | 100.05 | 108.45 | 108.45 | 4.38% | 133,500 |
| Mar 11, 2026 | 104.00 | 104.00 | 101.00 | 103.90 | 103.90 | -0.10% | 109,500 |
| Mar 10, 2026 | 105.00 | 105.00 | 100.50 | 104.00 | 104.00 | 0.24% | 111,000 |
| Mar 9, 2026 | 103.00 | 105.50 | 101.00 | 103.75 | 103.75 | 3.23% | 36,000 |
| Mar 6, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -0.89% | 3,000 |