Shiva Global Agro Industries Limited (NSE:SHIVAAGRO)
India · Delayed Price · Currency is INR 41.39
-1.51 (-3.52%)
At close: Sep 4, 2026
NSE:SHIVAAGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41.70 | 41.70 | 40.25 | 41.39 | 41.39 | -3.52% | 4,883 |
| Sep 3, 2026 | 40.98 | 42.94 | 40.00 | 42.90 | 42.90 | 5.15% | 559 |
| Sep 2, 2026 | 39.70 | 40.97 | 37.00 | 40.80 | 40.80 | -0.10% | 1,056 |
| Sep 1, 2026 | 39.15 | 42.39 | 39.15 | 40.84 | 40.84 | -3.91% | 4,275 |
| Aug 31, 2026 | 43.98 | 43.98 | 42.00 | 42.50 | 42.50 | 1.87% | 990 |
| Aug 28, 2026 | 40.70 | 41.90 | 39.21 | 41.72 | 41.72 | 2.41% | 2,027 |
| Aug 27, 2026 | 40.65 | 42.50 | 40.02 | 40.74 | 40.74 | -3.39% | 441 |
| Aug 26, 2026 | 42.99 | 42.99 | 41.00 | 42.17 | 42.17 | 1.66% | 1,004 |
| Aug 25, 2026 | 43.00 | 43.00 | 39.20 | 41.48 | 41.48 | -2.99% | 5,097 |
| Aug 24, 2026 | 41.99 | 44.40 | 38.65 | 42.76 | 42.76 | 8.53% | 18,088 |
| Aug 21, 2026 | 39.00 | 42.00 | 39.00 | 39.40 | 39.40 | -5.79% | 284 |
| Aug 20, 2026 | 41.00 | 43.30 | 40.35 | 41.82 | 41.82 | 3.54% | 4,493 |
| Aug 19, 2026 | 41.00 | 42.00 | 39.00 | 40.39 | 40.39 | 0.52% | 13,862 |