Shivam Chemicals Limited (BOM:544165)
India · Delayed Price · Currency is INR 151.85
0.00 (0.00%)
At close: Nov 8, 2026
Shivam Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 1.47% | 1,500 |
| Nov 5, 2026 | 146.95 | 153.30 | 146.95 | 149.65 | 149.65 | 2.50% | 66,000 |
| Nov 4, 2026 | 150.15 | 150.15 | 135.85 | 146.00 | 146.00 | 2.10% | 27,000 |
| Nov 3, 2026 | 145.00 | 145.00 | 138.00 | 143.00 | 143.00 | -1.17% | 13,500 |
| Nov 2, 2026 | 143.95 | 145.00 | 143.50 | 144.70 | 144.70 | 3.88% | 9,000 |
| Oct 30, 2026 | 139.50 | 139.50 | 139.20 | 139.30 | 139.30 | -4.91% | 4,500 |
| Oct 29, 2026 | 147.00 | 147.00 | 140.50 | 146.50 | 146.50 | 0.83% | 9,000 |
| Oct 27, 2026 | 138.10 | 145.30 | 138.10 | 145.30 | 145.30 | -0.03% | 12,000 |
| Oct 26, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -5.00% | 3,000 |
| Oct 23, 2026 | 152.00 | 155.95 | 149.15 | 153.00 | 153.00 | -2.55% | 15,000 |
| Oct 21, 2026 | 156.75 | 157.00 | 156.75 | 157.00 | 157.00 | - | 7,500 |
| Oct 19, 2026 | 152.40 | 159.45 | 152.40 | 157.00 | 157.00 | 3.02% | 15,000 |
| Oct 16, 2026 | 150.00 | 154.90 | 150.00 | 152.40 | 152.40 | 2.28% | 7,500 |
| Oct 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 3,000 |
| Oct 14, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 9,000 |
| Oct 13, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 4,500 |
| Oct 12, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.03% | 108,000 |
| Oct 9, 2026 | 147.00 | 147.00 | 146.90 | 146.95 | 146.95 | -0.03% | 16,500 |
| Oct 8, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.34% | 52,500 |
| Oct 7, 2026 | 147.00 | 147.00 | 145.00 | 145.05 | 145.05 | -1.33% | 13,500 |
| 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 |