Shiva Global Agro Industries Limited (NSE:SHIVAAGRO)
India · Delayed Price · Currency is INR 37.60
0.00 (0.00%)
At close: Nov 9, 2026
NSE:SHIVAAGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | - | 2,017 |
| Nov 8, 2026 | 38.40 | 40.95 | 37.60 | 37.60 | 37.60 | -1.44% | 1,680 |
| Nov 6, 2026 | 36.75 | 38.40 | 36.30 | 38.15 | 38.15 | 5.83% | 2,114 |
| Nov 5, 2026 | 36.80 | 42.90 | 35.65 | 36.05 | 36.05 | -0.96% | 5,486 |
| Nov 3, 2026 | 36.80 | 37.00 | 36.00 | 36.40 | 36.40 | -1.89% | 260 |
| Nov 2, 2026 | 36.59 | 37.60 | 36.45 | 37.10 | 37.10 | 3.49% | 952 |
| Oct 30, 2026 | 36.00 | 36.00 | 35.85 | 35.85 | 35.85 | 0.48% | 353 |
| Oct 29, 2026 | 36.00 | 37.60 | 35.20 | 35.68 | 35.68 | -0.34% | 1,320 |
| Oct 28, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | 305 |
| Oct 27, 2026 | 35.99 | 36.00 | 35.34 | 36.00 | 36.00 | 1.87% | 771 |
| Oct 26, 2026 | 36.79 | 37.48 | 35.00 | 35.34 | 35.34 | -2.16% | 3,424 |
| Oct 23, 2026 | 38.00 | 38.37 | 35.00 | 36.12 | 36.12 | -4.57% | 2,131 |
| Oct 22, 2026 | 38.40 | 39.20 | 37.60 | 37.85 | 37.85 | -0.39% | 278 |
| Oct 21, 2026 | 39.50 | 40.00 | 37.60 | 38.00 | 38.00 | -3.77% | 3,374 |
| Oct 19, 2026 | 38.97 | 39.50 | 38.97 | 39.49 | 39.49 | 2.33% | 863 |
| Oct 16, 2026 | 40.00 | 40.00 | 38.00 | 38.59 | 38.59 | -1.81% | 1,718 |
| Oct 15, 2026 | 40.98 | 40.98 | 39.20 | 39.30 | 39.30 | -4.03% | 2,247 |
| Oct 14, 2026 | 40.00 | 40.95 | 40.00 | 40.95 | 40.95 | 2.38% | 575 |
| Oct 13, 2026 | 39.20 | 40.00 | 38.80 | 40.00 | 40.00 | 0.45% | 525 |
| Oct 12, 2026 | 40.00 | 40.79 | 39.02 | 39.82 | 39.82 | -0.45% | 1,151 |
| Oct 9, 2026 | 39.20 | 40.00 | 38.50 | 40.00 | 40.00 | 2.49% | 687 |
| Oct 8, 2026 | 40.00 | 40.00 | 37.50 | 39.03 | 39.03 | -0.94% | 1,957 |
| Oct 7, 2026 | 39.19 | 40.00 | 38.00 | 39.40 | 39.40 | 0.97% | 1,305 |
| Oct 6, 2026 | 39.10 | 39.20 | 38.00 | 39.02 | 39.02 | 0.83% | 3,408 |
| Oct 5, 2026 | 39.00 | 39.00 | 38.40 | 38.70 | 38.70 | -1.33% | 949 |
| Oct 1, 2026 | 39.60 | 39.60 | 36.61 | 39.22 | 39.22 | -0.63% | 8,935 |
| Sep 30, 2026 | 41.00 | 41.15 | 37.61 | 39.47 | 39.47 | 0.87% | 5,236 |
| Sep 29, 2026 | 39.00 | 39.90 | 38.00 | 39.13 | 39.13 | 0.36% | 4,117 |
| Sep 28, 2026 | 39.31 | 40.24 | 36.00 | 38.99 | 38.99 | -1.29% | 3,315 |
| Sep 25, 2026 | 39.00 | 40.94 | 38.50 | 39.50 | 39.50 | 1.31% | 2,331 |
| Sep 24, 2026 | 39.74 | 42.58 | 37.24 | 38.99 | 38.99 | -1.89% | 3,883 |
| Sep 23, 2026 | 41.20 | 42.78 | 38.12 | 39.74 | 39.74 | -0.72% | 5,592 |
| Sep 22, 2026 | 42.44 | 42.44 | 39.00 | 40.03 | 40.03 | -4.12% | 2,056 |
| Sep 21, 2026 | 42.20 | 42.20 | 39.00 | 41.75 | 41.75 | -0.10% | 284 |
| Sep 18, 2026 | 39.89 | 42.00 | 37.16 | 41.79 | 41.79 | 7.96% | 861 |
| Sep 17, 2026 | 39.88 | 39.89 | 38.00 | 38.71 | 38.71 | -2.96% | 130 |
| Sep 16, 2026 | 37.72 | 41.00 | 36.50 | 39.89 | 39.89 | 5.25% | 1,518 |
| Sep 15, 2026 | 40.00 | 40.00 | 37.60 | 37.90 | 37.90 | -4.51% | 1,547 |
| Sep 11, 2026 | 40.32 | 40.88 | 39.00 | 39.69 | 39.69 | -1.56% | 5,721 |
| Sep 10, 2026 | 42.00 | 42.00 | 39.50 | 40.32 | 40.32 | -3.98% | 1,492 |
| Sep 9, 2026 | 43.05 | 43.05 | 40.60 | 41.99 | 41.99 | -2.26% | 1,176 |
| Sep 8, 2026 | 45.00 | 45.00 | 40.12 | 42.96 | 42.96 | 3.74% | 6,565 |
| Sep 7, 2026 | 43.44 | 45.00 | 38.00 | 41.41 | 41.41 | 0.05% | 24,597 |
| 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 |