Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 174.00
-0.20 (-0.11%)
At close: Dec 5, 2025
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 181.15 | 181.15 | 178.00 | 180.10 | 180.10 | -0.55% | 12,400 |
| Nov 11, 2025 | 183.95 | 183.95 | 178.05 | 181.10 | 181.10 | 0.61% | 8,800 |
| Nov 10, 2025 | 179.85 | 184.05 | 178.00 | 180.00 | 180.00 | 0.59% | 28,800 |
| Nov 7, 2025 | 170.00 | 178.95 | 170.00 | 178.95 | 178.95 | 1.73% | 12,000 |
| Nov 6, 2025 | 175.70 | 180.55 | 174.00 | 175.90 | 175.90 | 0.11% | 23,200 |
| Nov 4, 2025 | 178.00 | 184.35 | 170.00 | 175.70 | 175.70 | 4.74% | 112,000 |
| Nov 3, 2025 | 157.50 | 167.75 | 157.50 | 167.75 | 167.75 | 10.00% | 43,200 |
| Oct 31, 2025 | 157.85 | 158.20 | 148.50 | 152.50 | 152.50 | -3.39% | 56,000 |
| Oct 30, 2025 | 148.65 | 158.20 | 141.75 | 157.85 | 157.85 | 9.73% | 92,000 |
| Oct 29, 2025 | 147.15 | 147.15 | 141.00 | 143.85 | 143.85 | -2.24% | 35,200 |
| Oct 28, 2025 | 158.00 | 160.00 | 143.60 | 147.15 | 147.15 | -7.77% | 136,800 |
| Oct 27, 2025 | 163.05 | 166.50 | 158.50 | 159.55 | 159.55 | -4.12% | 25,600 |
| Oct 24, 2025 | 172.00 | 172.00 | 164.80 | 166.40 | 166.40 | -2.83% | 34,400 |
| Oct 23, 2025 | 175.05 | 179.50 | 168.00 | 171.25 | 171.25 | -3.90% | 34,400 |
| Oct 21, 2025 | 179.90 | 180.00 | 178.10 | 178.20 | 178.20 | -2.60% | 10,400 |
| Oct 20, 2025 | 181.95 | 182.95 | 181.95 | 182.95 | 182.95 | - | 5,600 |
| Oct 17, 2025 | 183.25 | 185.00 | 180.20 | 182.95 | 182.95 | -4.19% | 10,400 |
| Oct 16, 2025 | 168.00 | 192.50 | 168.00 | 190.95 | 190.95 | 7.64% | 48,000 |
| Oct 15, 2025 | 178.00 | 183.00 | 175.05 | 177.40 | 177.40 | -1.96% | 32,800 |
| Oct 14, 2025 | 190.20 | 190.20 | 179.50 | 180.95 | 180.95 | -2.87% | 88,800 |
| Oct 13, 2025 | 190.00 | 196.90 | 176.75 | 186.30 | 186.30 | -10.99% | 391,200 |
| Oct 10, 2025 | 254.00 | 257.95 | 209.30 | 209.30 | 209.30 | -19.99% | 480,800 |
| Oct 9, 2025 | 265.00 | 265.00 | 260.00 | 261.60 | 261.60 | -0.25% | 12,000 |
| Oct 8, 2025 | 261.80 | 272.50 | 260.00 | 262.25 | 262.25 | -0.57% | 19,200 |
| Oct 7, 2025 | 267.80 | 269.95 | 261.05 | 263.75 | 263.75 | -1.51% | 5,600 |
| Oct 6, 2025 | 264.90 | 274.00 | 264.90 | 267.80 | 267.80 | -1.18% | 8,800 |
| Oct 3, 2025 | 270.30 | 272.65 | 265.10 | 271.00 | 271.00 | 0.74% | 4,000 |
| Oct 1, 2025 | 272.00 | 272.00 | 268.00 | 269.00 | 269.00 | -0.50% | 6,400 |
| Sep 30, 2025 | 275.00 | 275.00 | 269.05 | 270.35 | 270.35 | -3.07% | 11,200 |
| Sep 29, 2025 | 283.00 | 283.40 | 272.20 | 278.90 | 278.90 | -0.04% | 8,800 |
| Sep 26, 2025 | 274.00 | 279.00 | 272.40 | 279.00 | 279.00 | -0.36% | 7,200 |
| Sep 25, 2025 | 278.50 | 280.00 | 273.00 | 280.00 | 280.00 | -0.05% | 8,800 |
| Sep 24, 2025 | 290.50 | 290.50 | 278.50 | 280.15 | 280.15 | -1.60% | 5,600 |