Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 123.35
-2.60 (-2.06%)
At close: Jan 19, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 95.50 | 99.95 | 95.50 | 97.90 | 97.90 | -2.10% | 21,600 |
| Jan 22, 2026 | 110.50 | 110.50 | 95.00 | 100.00 | 100.00 | -10.43% | 183,200 |
| Jan 21, 2026 | 109.00 | 115.00 | 105.00 | 111.65 | 111.65 | 1.13% | 26,400 |
| Jan 20, 2026 | 123.25 | 123.25 | 107.00 | 110.40 | 110.40 | -10.50% | 35,200 |
| Jan 19, 2026 | 123.00 | 125.95 | 123.00 | 123.35 | 123.35 | -2.06% | 8,800 |
| Jan 16, 2026 | 127.05 | 129.50 | 125.55 | 125.95 | 125.95 | -3.85% | 9,200 |
| Jan 14, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | 16,000 |
| Jan 13, 2026 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | -2.75% | 12,400 |
| Jan 12, 2026 | 138.50 | 141.70 | 126.00 | 132.65 | 132.65 | -3.70% | 34,000 |
| Jan 9, 2026 | 140.05 | 144.00 | 136.00 | 137.75 | 137.75 | -4.57% | 8,800 |
| Jan 8, 2026 | 149.00 | 149.20 | 144.00 | 144.35 | 144.35 | -2.50% | 13,600 |
| Jan 7, 2026 | 154.00 | 154.00 | 147.10 | 148.05 | 148.05 | -2.60% | 16,000 |
| Jan 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.56% | 400 |
| Jan 5, 2026 | 156.95 | 156.95 | 151.10 | 151.15 | 151.15 | -3.70% | 5,600 |
| Jan 2, 2026 | 153.50 | 156.95 | 152.10 | 156.95 | 156.95 | 2.25% | 3,200 |
| Jan 1, 2026 | 151.30 | 155.30 | 150.05 | 153.50 | 153.50 | 1.93% | 6,400 |
| Dec 31, 2025 | 150.10 | 157.00 | 150.10 | 150.60 | 150.60 | -1.21% | 8,000 |
| Dec 30, 2025 | 148.00 | 152.45 | 148.00 | 152.45 | 152.45 | -0.46% | 6,800 |
| Dec 29, 2025 | 151.00 | 155.05 | 151.00 | 153.15 | 153.15 | -1.92% | 5,200 |
| Dec 26, 2025 | 152.00 | 160.00 | 152.00 | 156.15 | 156.15 | -2.74% | 11,200 |
| Dec 24, 2025 | 162.00 | 162.00 | 160.00 | 160.55 | 160.55 | -0.90% | 8,000 |
| Dec 23, 2025 | 165.90 | 165.90 | 161.75 | 162.00 | 162.00 | -0.37% | 12,000 |
| Dec 22, 2025 | 175.00 | 175.00 | 161.00 | 162.60 | 162.60 | 1.69% | 9,200 |
| Dec 19, 2025 | 163.50 | 163.50 | 159.00 | 159.90 | 159.90 | 3.16% | 3,600 |
| Dec 18, 2025 | 155.05 | 155.05 | 155.00 | 155.00 | 155.00 | - | 1,200 |
| Dec 17, 2025 | 153.00 | 155.00 | 148.00 | 155.00 | 155.00 | -0.13% | 5,200 |
| Dec 16, 2025 | 156.15 | 156.85 | 152.05 | 155.20 | 155.20 | -1.77% | 6,400 |
| Dec 15, 2025 | 155.00 | 162.45 | 155.00 | 158.00 | 158.00 | -1.25% | 8,400 |
| Dec 12, 2025 | 160.00 | 160.00 | 156.50 | 160.00 | 160.00 | 0.95% | 8,000 |
| Dec 11, 2025 | 163.50 | 163.50 | 158.00 | 158.50 | 158.50 | -2.04% | 6,800 |
| Dec 10, 2025 | 161.50 | 165.05 | 161.20 | 161.80 | 161.80 | -2.12% | 23,600 |
| Dec 9, 2025 | 170.00 | 170.00 | 154.00 | 165.30 | 165.30 | -2.76% | 23,600 |
| Dec 8, 2025 | 174.40 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 22,000 |
| Dec 5, 2025 | 170.00 | 177.00 | 170.00 | 174.00 | 174.00 | -0.11% | 2,800 |
| Dec 4, 2025 | 171.00 | 174.20 | 171.00 | 174.20 | 174.20 | 2.77% | 1,200 |
| Dec 3, 2025 | 168.50 | 169.50 | 165.00 | 169.50 | 169.50 | -0.91% | 8,400 |
| Dec 2, 2025 | 173.00 | 173.00 | 171.05 | 171.05 | 171.05 | -2.26% | 2,400 |
| Dec 1, 2025 | 175.00 | 175.85 | 175.00 | 175.00 | 175.00 | -0.43% | 1,200 |
| Nov 28, 2025 | 178.00 | 178.20 | 173.00 | 175.75 | 175.75 | -1.26% | 11,600 |
| Nov 27, 2025 | 174.50 | 178.00 | 174.00 | 178.00 | 178.00 | 2.59% | 3,200 |
| Nov 26, 2025 | 180.00 | 181.00 | 171.05 | 173.50 | 173.50 | -3.18% | 11,200 |
| Nov 25, 2025 | 182.20 | 182.20 | 178.30 | 179.20 | 179.20 | -1.62% | 16,400 |
| Nov 24, 2025 | 180.00 | 187.00 | 178.00 | 182.15 | 182.15 | 1.96% | 16,800 |
| Nov 21, 2025 | 181.55 | 181.55 | 177.60 | 178.65 | 178.65 | -4.11% | 4,000 |
| Nov 20, 2025 | 180.00 | 187.60 | 180.00 | 186.30 | 186.30 | 2.08% | 12,400 |
| Nov 19, 2025 | 180.00 | 189.90 | 180.00 | 182.50 | 182.50 | -0.05% | 24,400 |
| Nov 18, 2025 | 190.00 | 190.00 | 182.00 | 182.60 | 182.60 | -3.89% | 9,200 |
| Nov 17, 2025 | 199.00 | 199.00 | 185.20 | 190.00 | 190.00 | 0.16% | 34,800 |
| Nov 14, 2025 | 198.85 | 198.90 | 187.50 | 189.70 | 189.70 | 4.89% | 131,600 |
| Nov 13, 2025 | 180.00 | 183.00 | 178.00 | 180.85 | 180.85 | 0.42% | 7,600 |