Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 121.00
-0.80 (-0.66%)
At close: Jul 10, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 126.00 | 127.00 | 120.15 | 121.30 | 121.30 | -3.15% | 16,400 |
| Jun 8, 2026 | 129.25 | 129.25 | 125.25 | 125.25 | 125.25 | -3.09% | 7,600 |
| Jun 5, 2026 | 128.75 | 130.50 | 127.05 | 129.25 | 129.25 | 1.89% | 2,800 |
| Jun 4, 2026 | 133.45 | 133.45 | 126.80 | 126.85 | 126.85 | -4.95% | 19,200 |
| Jun 3, 2026 | 127.20 | 134.95 | 127.20 | 133.45 | 133.45 | -0.30% | 26,000 |
| Jun 2, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -4.97% | 6,400 |
| Jun 1, 2026 | 141.40 | 143.95 | 140.85 | 140.85 | 140.85 | -4.99% | 10,800 |
| May 29, 2026 | 156.05 | 163.85 | 148.25 | 148.25 | 148.25 | -5.00% | 46,000 |
| May 27, 2026 | 154.10 | 161.70 | 154.10 | 156.05 | 156.05 | 1.33% | 21,200 |
| May 26, 2026 | 146.60 | 154.15 | 146.60 | 154.00 | 154.00 | 4.87% | 14,400 |
| May 25, 2026 | 144.75 | 146.85 | 144.75 | 146.85 | 146.85 | 4.97% | 8,800 |
| May 22, 2026 | 141.50 | 141.50 | 138.10 | 139.90 | 139.90 | -1.10% | 3,200 |
| May 21, 2026 | 141.75 | 144.35 | 139.00 | 141.45 | 141.45 | 1.04% | 8,400 |
| May 20, 2026 | 138.40 | 140.00 | 138.40 | 140.00 | 140.00 | 0.86% | 4,000 |
| May 19, 2026 | 133.00 | 139.65 | 130.30 | 138.80 | 138.80 | 4.36% | 3,200 |
| May 18, 2026 | 135.00 | 135.00 | 132.30 | 133.00 | 133.00 | -4.49% | 12,000 |
| May 15, 2026 | 140.00 | 144.70 | 136.00 | 139.25 | 139.25 | -1.94% | 4,000 |
| May 14, 2026 | 141.75 | 142.00 | 141.75 | 142.00 | 142.00 | 0.25% | 1,600 |
| May 13, 2026 | 144.85 | 144.90 | 141.65 | 141.65 | 141.65 | 1.14% | 5,200 |
| May 12, 2026 | 144.00 | 147.00 | 139.65 | 140.05 | 140.05 | -4.08% | 14,000 |
| May 11, 2026 | 146.10 | 149.90 | 145.10 | 146.00 | 146.00 | -0.07% | 4,400 |
| May 8, 2026 | 145.05 | 146.80 | 145.00 | 146.10 | 146.10 | -2.60% | 8,400 |
| May 7, 2026 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | -0.66% | 8,800 |
| May 6, 2026 | 148.45 | 152.00 | 148.45 | 151.00 | 151.00 | 2.20% | 8,000 |
| May 5, 2026 | 142.40 | 149.00 | 142.40 | 147.75 | 147.75 | 2.78% | 6,000 |
| May 4, 2026 | 140.50 | 145.00 | 140.50 | 143.75 | 143.75 | 2.31% | 2,400 |
| Apr 30, 2026 | 145.00 | 146.10 | 139.65 | 140.50 | 140.50 | -4.42% | 10,400 |
| Apr 29, 2026 | 148.95 | 148.95 | 147.00 | 147.00 | 147.00 | -1.31% | 1,200 |
| Apr 28, 2026 | 147.60 | 148.95 | 143.50 | 148.95 | 148.95 | 0.68% | 2,400 |