Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 99.60
-5.90 (-5.59%)
At close: Oct 23, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.50 | 101.50 | 99.10 | 99.60 | 99.60 | -5.59% | 6,800 |
| Oct 22, 2026 | 107.80 | 108.00 | 102.75 | 105.50 | 105.50 | 0.29% | 4,000 |
| Oct 21, 2026 | 111.10 | 111.10 | 105.20 | 105.20 | 105.20 | -4.84% | 1,600 |
| Oct 19, 2026 | 110.60 | 114.00 | 110.55 | 110.55 | 110.55 | -2.25% | 27,600 |
| Oct 16, 2026 | 113.40 | 115.00 | 113.00 | 113.10 | 113.10 | 0.76% | 32,800 |
| Oct 15, 2026 | 109.00 | 119.00 | 109.00 | 112.25 | 112.25 | 1.91% | 14,800 |
| Oct 14, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | -1.34% | 400 |
| Oct 13, 2026 | 115.00 | 115.00 | 111.05 | 111.65 | 111.65 | -2.28% | 2,800 |
| Oct 12, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0.09% | 800 |
| Oct 9, 2026 | 115.50 | 118.00 | 114.15 | 114.15 | 114.15 | 1.92% | 1,600 |
| Oct 8, 2026 | 112.00 | 112.05 | 112.00 | 112.00 | 112.00 | -5.08% | 2,400 |
| Oct 6, 2026 | 112.55 | 119.00 | 112.50 | 118.00 | 118.00 | 1.72% | 2,400 |
| Oct 5, 2026 | 112.00 | 118.90 | 112.00 | 116.00 | 116.00 | -0.13% | 2,400 |
| Oct 1, 2026 | 113.35 | 116.80 | 113.35 | 116.15 | 116.15 | 4.64% | 6,400 |
| Sep 30, 2026 | 112.00 | 113.05 | 111.00 | 111.00 | 111.00 | - | 5,200 |
| Sep 29, 2026 | 110.05 | 114.65 | 110.05 | 111.00 | 111.00 | 0.32% | 8,000 |
| Sep 28, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -3.15% | 400 |
| Sep 25, 2026 | 115.00 | 117.40 | 114.20 | 114.25 | 114.25 | 0.04% | 3,200 |
| Sep 24, 2026 | 115.00 | 118.80 | 114.20 | 114.20 | 114.20 | -0.70% | 5,200 |
| Sep 23, 2026 | 114.70 | 117.40 | 114.70 | 115.00 | 115.00 | 3.74% | 3,200 |
| Sep 22, 2026 | 111.50 | 115.00 | 110.00 | 110.85 | 110.85 | 0.68% | 4,800 |
| Sep 21, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -1.96% | 400 |
| Sep 18, 2026 | 108.40 | 117.00 | 108.40 | 112.30 | 112.30 | 5.00% | 9,200 |
| Sep 17, 2026 | 114.00 | 114.00 | 105.50 | 106.95 | 106.95 | -6.18% | 5,600 |
| Sep 16, 2026 | 111.00 | 115.00 | 110.00 | 114.00 | 114.00 | -0.57% | 4,800 |
| Sep 15, 2026 | 115.10 | 115.85 | 112.00 | 114.65 | 114.65 | -3.37% | 4,400 |
| Sep 11, 2026 | 119.00 | 122.70 | 118.00 | 118.65 | 118.65 | -1.82% | 6,400 |
| Sep 10, 2026 | 121.00 | 123.80 | 120.00 | 120.85 | 120.85 | -0.12% | 9,200 |
| Sep 9, 2026 | 117.60 | 123.00 | 117.60 | 121.00 | 121.00 | 1.98% | 9,600 |
| Sep 8, 2026 | 113.90 | 119.65 | 112.00 | 118.65 | 118.65 | 7.72% | 18,400 |
| Sep 7, 2026 | 109.00 | 112.95 | 105.10 | 110.15 | 110.15 | 0.78% | 9,200 |
| Sep 4, 2026 | 110.00 | 110.00 | 106.75 | 109.30 | 109.30 | -0.64% | 3,600 |
| Sep 3, 2026 | 105.10 | 111.00 | 102.50 | 110.00 | 110.00 | 2.80% | 7,600 |
| Sep 2, 2026 | 108.20 | 110.90 | 107.00 | 107.00 | 107.00 | 2.84% | 4,800 |
| Sep 1, 2026 | 106.70 | 107.55 | 102.00 | 104.05 | 104.05 | -2.48% | 7,600 |
| Aug 31, 2026 | 110.55 | 110.55 | 106.20 | 106.70 | 106.70 | -3.31% | 16,400 |
| Aug 28, 2026 | 110.05 | 112.40 | 108.50 | 110.35 | 110.35 | 1.24% | 3,200 |
| Aug 27, 2026 | 107.05 | 111.40 | 107.00 | 109.00 | 109.00 | -0.23% | 7,200 |
| Aug 26, 2026 | 110.00 | 112.00 | 108.35 | 109.25 | 109.25 | -4.88% | 14,400 |
| Aug 25, 2026 | 115.00 | 115.80 | 113.00 | 114.85 | 114.85 | 3.66% | 5,200 |
| Aug 24, 2026 | 106.00 | 110.90 | 106.00 | 110.80 | 110.80 | -1.07% | 6,400 |
| 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 |