Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 110.75
-2.25 (-1.99%)
At close: Jul 31, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |