Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 112.00
+0.10 (0.09%)
At close: Aug 21, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 109.00 | 112.35 | 107.25 | 112.00 | 112.00 | 0.09% | 6,800 |
| Aug 20, 2026 | 110.25 | 111.90 | 110.25 | 111.90 | 111.90 | 1.50% | 2,400 |
| Aug 19, 2026 | 111.00 | 111.00 | 110.00 | 110.25 | 110.25 | -3.29% | 3,600 |
| Aug 18, 2026 | 119.90 | 120.95 | 114.00 | 114.00 | 114.00 | -0.44% | 7,200 |
| Aug 17, 2026 | 108.00 | 116.50 | 105.00 | 114.50 | 114.50 | 2.23% | 6,400 |
| Aug 14, 2026 | 114.00 | 115.00 | 111.10 | 112.00 | 112.00 | 0.76% | 8,000 |
| Aug 13, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -1.11% | 800 |
| Aug 12, 2026 | 110.00 | 113.00 | 110.00 | 112.40 | 112.40 | 3.07% | 2,000 |
| Aug 11, 2026 | 113.00 | 113.00 | 108.10 | 109.05 | 109.05 | -2.72% | 2,800 |
| Aug 10, 2026 | 110.00 | 113.00 | 107.00 | 112.10 | 112.10 | 0.04% | 18,400 |
| Aug 7, 2026 | 110.10 | 115.00 | 110.10 | 112.05 | 112.05 | -2.65% | 7,600 |
| Aug 6, 2026 | 118.00 | 118.00 | 115.00 | 115.10 | 115.10 | -2.46% | 3,200 |
| Aug 5, 2026 | 117.90 | 118.00 | 117.90 | 118.00 | 118.00 | -0.21% | 3,600 |
| Aug 4, 2026 | 125.00 | 125.00 | 116.60 | 118.25 | 118.25 | -2.11% | 4,000 |
| Aug 3, 2026 | 113.40 | 121.00 | 111.40 | 120.80 | 120.80 | 9.07% | 6,000 |
| Jul 31, 2026 | 110.10 | 111.50 | 109.95 | 110.75 | 110.75 | -1.99% | 9,600 |
| Jul 30, 2026 | 123.00 | 123.00 | 113.00 | 113.00 | 113.00 | -3.42% | 6,800 |
| Jul 29, 2026 | 115.05 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 1,200 |
| Jul 28, 2026 | 123.80 | 123.80 | 115.00 | 115.00 | 115.00 | -4.17% | 3,600 |
| Jul 27, 2026 | 119.00 | 122.80 | 118.00 | 120.00 | 120.00 | 4.35% | 3,600 |
| Jul 24, 2026 | 115.60 | 119.00 | 115.00 | 115.00 | 115.00 | -0.95% | 4,800 |
| Jul 23, 2026 | 118.00 | 119.90 | 114.75 | 116.10 | 116.10 | -3.85% | 2,000 |
| Jul 22, 2026 | 118.00 | 120.75 | 118.00 | 120.75 | 120.75 | 5.00% | 4,000 |
| Jul 21, 2026 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | -4.17% | 11,600 |
| Jul 20, 2026 | 121.05 | 121.05 | 119.45 | 120.00 | 120.00 | -4.53% | 8,000 |
| Jul 16, 2026 | 121.00 | 125.70 | 121.00 | 125.70 | 125.70 | 3.58% | 800 |
| Jul 15, 2026 | 120.75 | 121.35 | 120.75 | 121.35 | 121.35 | 0.50% | 1,200 |
| Jul 14, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 2.68% | 1,200 |
| Jul 13, 2026 | 121.00 | 121.00 | 115.00 | 117.60 | 117.60 | -2.81% | 6,000 |
| Jul 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.66% | 4,800 |
| Jul 9, 2026 | 117.90 | 121.80 | 117.90 | 121.80 | 121.80 | 1.42% | 2,000 |
| Jul 8, 2026 | 126.00 | 126.00 | 120.10 | 120.10 | 120.10 | -2.75% | 800 |
| Jul 7, 2026 | 128.00 | 128.00 | 122.55 | 123.50 | 123.50 | -4.15% | 7,200 |
| Jul 6, 2026 | 123.90 | 128.85 | 123.90 | 128.85 | 128.85 | 4.76% | 1,200 |
| Jul 3, 2026 | 123.25 | 123.25 | 122.05 | 123.00 | 123.00 | 0.78% | 2,400 |
| Jul 2, 2026 | 122.85 | 126.50 | 122.00 | 122.05 | 122.05 | 0.91% | 7,600 |
| Jul 1, 2026 | 122.10 | 123.00 | 120.10 | 120.95 | 120.95 | -2.85% | 7,200 |
| Jun 30, 2026 | 127.95 | 133.30 | 121.75 | 124.50 | 124.50 | -2.70% | 10,800 |
| Jun 29, 2026 | 123.35 | 129.00 | 123.00 | 127.95 | 127.95 | 4.02% | 4,800 |
| Jun 25, 2026 | 124.00 | 130.00 | 119.70 | 123.00 | 123.00 | -2.38% | 9,200 |
| Jun 24, 2026 | 127.00 | 129.90 | 126.00 | 126.00 | 126.00 | -0.79% | 3,200 |
| Jun 23, 2026 | 127.00 | 127.10 | 127.00 | 127.00 | 127.00 | -1.55% | 3,200 |
| Jun 22, 2026 | 131.50 | 131.50 | 129.00 | 129.00 | 129.00 | -1.60% | 2,000 |
| Jun 19, 2026 | 136.00 | 136.00 | 131.10 | 131.10 | 131.10 | -5.00% | 9,600 |
| Jun 18, 2026 | 136.50 | 138.95 | 136.00 | 138.00 | 138.00 | 2.22% | 2,400 |
| Jun 17, 2026 | 138.10 | 138.10 | 135.00 | 135.00 | 135.00 | -1.46% | 8,000 |
| Jun 16, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2.74% | 12,800 |
| Jun 15, 2026 | 133.00 | 133.35 | 133.00 | 133.35 | 133.35 | 5.00% | 2,000 |
| Jun 12, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.42% | 2,400 |
| Jun 11, 2026 | 124.95 | 125.00 | 121.10 | 124.00 | 124.00 | 2.23% | 4,000 |