Shivchem Agro Limited (BOM:544967)
India · Delayed Price · Currency is INR 30.03
0.00 (0.00%)
At close: Nov 9, 2026
Shivchem Agro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.99 | 31.99 | 30.00 | 30.03 | 30.03 | 3.16% | 26,000 |
| Nov 5, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 9.97% | 48,000 |
| Nov 4, 2026 | 23.30 | 26.47 | 21.67 | 26.47 | 26.47 | 9.97% | 104,000 |
| Nov 3, 2026 | 28.00 | 28.00 | 24.00 | 24.07 | 24.07 | -14.10% | 22,000 |
| Nov 2, 2026 | 28.50 | 31.95 | 28.00 | 28.02 | 28.02 | -12.41% | 24,000 |
| Oct 30, 2026 | 30.00 | 31.99 | 30.00 | 31.99 | 31.99 | - | 4,000 |
| Oct 29, 2026 | 32.00 | 32.00 | 30.00 | 31.99 | 31.99 | -0.03% | 20,000 |
| Oct 28, 2026 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | - | 54,000 |
| Oct 27, 2026 | 31.75 | 36.45 | 31.75 | 32.00 | 32.00 | 0.79% | 18,000 |
| Oct 26, 2026 | 33.71 | 33.71 | 31.50 | 31.75 | 31.75 | -10.01% | 24,000 |
| Oct 23, 2026 | 38.50 | 38.50 | 34.00 | 35.28 | 35.28 | -5.79% | 102,000 |
| Oct 22, 2026 | 35.10 | 42.00 | 35.10 | 37.45 | 37.45 | 5.55% | 284,000 |
| Oct 21, 2026 | 39.31 | 40.93 | 34.75 | 35.48 | 35.48 | -18.10% | 402,000 |
| Oct 19, 2026 | 43.32 | 44.20 | 43.32 | 43.32 | 43.32 | -5.00% | 188,000 |
| Oct 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 4,000 |
| Oct 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.99% | 4,000 |
| Oct 13, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -4.98% | 4,000 |
| Oct 8, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -4.99% | 2,000 |
| Oct 7, 2026 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -4.99% | 2,000 |
| Oct 6, 2026 | 62.00 | 62.00 | 58.90 | 58.90 | 58.90 | -5.00% | 276,000 |
| Oct 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |