Shiv Texchem Limited (BOM:544272)
India · Delayed Price · Currency is INR 151.00
+3.25 (2.20%)
At close: May 6, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 148.20 | 148.20 | 147.60 | 147.95 | 147.95 | 0.71% | 2,400 |
| Apr 24, 2026 | 150.60 | 150.60 | 144.00 | 146.90 | 146.90 | -2.46% | 4,800 |
| Apr 23, 2026 | 154.00 | 154.10 | 150.60 | 150.60 | 150.60 | -4.98% | 8,800 |
| Apr 22, 2026 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | -1.55% | 2,400 |
| Apr 21, 2026 | 160.00 | 162.75 | 158.00 | 161.00 | 161.00 | -0.22% | 6,800 |
| Apr 20, 2026 | 168.80 | 168.80 | 154.00 | 161.35 | 161.35 | -2.65% | 13,200 |
| Apr 17, 2026 | 167.00 | 167.00 | 160.00 | 165.75 | 165.75 | 6.73% | 26,000 |
| Apr 16, 2026 | 144.00 | 156.95 | 143.30 | 155.30 | 155.30 | 7.18% | 22,400 |
| Apr 15, 2026 | 144.75 | 144.90 | 135.05 | 144.90 | 144.90 | 7.57% | 19,600 |
| Apr 13, 2026 | 134.00 | 136.25 | 129.05 | 134.70 | 134.70 | 0.34% | 10,400 |
| Apr 10, 2026 | 133.00 | 140.00 | 130.20 | 134.25 | 134.25 | 2.72% | 18,400 |
| Apr 9, 2026 | 130.80 | 131.90 | 121.80 | 130.70 | 130.70 | 2.11% | 36,400 |
| Apr 8, 2026 | 126.95 | 131.90 | 125.80 | 128.00 | 128.00 | 6.71% | 22,000 |
| Apr 7, 2026 | 120.00 | 120.00 | 119.00 | 119.95 | 119.95 | 0.38% | 4,800 |
| Apr 6, 2026 | 114.00 | 121.50 | 114.00 | 119.50 | 119.50 | 2.14% | 7,600 |
| Apr 2, 2026 | 115.90 | 117.00 | 115.90 | 117.00 | 117.00 | -0.59% | 4,800 |
| Apr 1, 2026 | 117.75 | 117.75 | 115.00 | 117.70 | 117.70 | 4.95% | 26,000 |
| Mar 30, 2026 | 114.10 | 119.80 | 110.10 | 112.15 | 112.15 | -1.71% | 40,800 |
| Mar 27, 2026 | 121.90 | 121.90 | 112.00 | 114.10 | 114.10 | -1.72% | 258,400 |
| Mar 25, 2026 | 116.00 | 116.10 | 116.00 | 116.10 | 116.10 | 4.97% | 16,800 |
| Mar 24, 2026 | 107.00 | 110.60 | 106.00 | 110.60 | 110.60 | 4.98% | 8,800 |
| Mar 23, 2026 | 112.00 | 112.00 | 105.00 | 105.35 | 105.35 | -3.39% | 34,000 |
| Mar 20, 2026 | 111.15 | 111.20 | 109.00 | 109.05 | 109.05 | -2.15% | 25,600 |
| Mar 19, 2026 | 116.00 | 116.00 | 111.20 | 111.45 | 111.45 | -4.78% | 33,200 |
| Mar 18, 2026 | 123.90 | 123.90 | 116.50 | 117.05 | 117.05 | -2.66% | 36,000 |
| Mar 17, 2026 | 122.15 | 125.40 | 119.50 | 120.25 | 120.25 | -4.15% | 46,000 |
| Mar 16, 2026 | 132.00 | 132.00 | 125.45 | 125.45 | 125.45 | -5.00% | 95,600 |
| Mar 13, 2026 | 131.10 | 134.00 | 128.00 | 132.05 | 132.05 | 0.72% | 73,200 |
| Mar 12, 2026 | 137.00 | 138.50 | 131.00 | 131.10 | 131.10 | -3.99% | 24,400 |
| Mar 11, 2026 | 129.00 | 137.85 | 129.00 | 136.55 | 136.55 | 4.00% | 35,200 |
| Mar 10, 2026 | 131.00 | 131.30 | 126.10 | 131.30 | 131.30 | 5.00% | 18,400 |
| Mar 9, 2026 | 123.00 | 125.05 | 115.00 | 125.05 | 125.05 | 5.00% | 21,200 |
| Mar 6, 2026 | 119.00 | 119.10 | 119.00 | 119.10 | 119.10 | 4.98% | 7,200 |
| Mar 5, 2026 | 109.20 | 113.45 | 109.20 | 113.45 | 113.45 | 5.00% | 7,200 |
| Mar 4, 2026 | 105.00 | 112.95 | 104.10 | 108.05 | 108.05 | -0.83% | 24,000 |
| Mar 2, 2026 | 108.10 | 112.05 | 107.00 | 108.95 | 108.95 | -5.67% | 10,000 |
| Feb 27, 2026 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -2.12% | 16,400 |
| Feb 26, 2026 | 122.00 | 122.00 | 116.15 | 118.00 | 118.00 | -3.36% | 8,800 |
| Feb 25, 2026 | 122.50 | 126.10 | 121.95 | 122.10 | 122.10 | -0.33% | 11,600 |
| Feb 24, 2026 | 129.00 | 130.40 | 122.50 | 122.50 | 122.50 | -1.37% | 4,400 |
| Feb 23, 2026 | 126.00 | 126.00 | 123.00 | 124.20 | 124.20 | -0.92% | 4,400 |
| Feb 20, 2026 | 121.10 | 127.00 | 120.00 | 125.35 | 125.35 | 0.28% | 4,800 |
| Feb 19, 2026 | 121.15 | 131.45 | 121.15 | 125.00 | 125.00 | -3.10% | 14,000 |
| Feb 18, 2026 | 133.00 | 133.00 | 127.40 | 129.00 | 129.00 | -3.01% | 3,600 |