Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 584.80
+8.25 (1.43%)
Aug 5, 2025, 3:29 PM IST
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 581.15 | 584.80 | 575.00 | 580.15 | 580.15 | 0.62% | 12,495 |
| Aug 4, 2025 | 594.80 | 601.65 | 573.00 | 576.55 | 576.55 | -2.30% | 32,526 |
| Aug 1, 2025 | 593.65 | 622.00 | 583.20 | 590.10 | 590.10 | -2.23% | 41,970 |
| Jul 31, 2025 | 600.00 | 639.00 | 588.05 | 603.55 | 603.55 | -1.53% | 132,127 |
| Jul 30, 2025 | 570.00 | 651.00 | 565.25 | 612.90 | 612.90 | 6.63% | 420,689 |
| Jul 29, 2025 | 538.00 | 579.00 | 531.95 | 574.80 | 574.80 | 7.04% | 46,011 |
| Jul 28, 2025 | 550.95 | 550.95 | 532.25 | 537.00 | 537.00 | -1.56% | 22,946 |
| Jul 25, 2025 | 553.05 | 567.70 | 545.00 | 545.50 | 545.50 | -2.35% | 19,480 |
| Jul 24, 2025 | 565.95 | 566.00 | 556.05 | 558.65 | 558.65 | -0.30% | 11,463 |
| Jul 23, 2025 | 564.05 | 570.00 | 553.40 | 560.35 | 560.35 | -0.28% | 24,668 |
| Jul 22, 2025 | 576.40 | 579.45 | 556.20 | 561.95 | 561.95 | -1.73% | 33,036 |
| Jul 21, 2025 | 597.90 | 597.90 | 566.00 | 571.85 | 571.85 | -4.02% | 41,749 |
| Jul 18, 2025 | 591.00 | 612.00 | 579.95 | 595.80 | 595.80 | 0.15% | 63,661 |
| Jul 17, 2025 | 579.00 | 601.40 | 571.55 | 594.90 | 594.90 | 2.24% | 103,299 |
| Jul 16, 2025 | 535.00 | 585.00 | 533.40 | 581.85 | 581.85 | 8.88% | 168,294 |
| Jul 15, 2025 | 525.85 | 559.40 | 524.95 | 534.40 | 534.40 | 2.64% | 59,325 |
| Jul 14, 2025 | 530.20 | 530.80 | 518.10 | 520.65 | 520.65 | -1.31% | 27,138 |
| Jul 11, 2025 | 532.00 | 538.95 | 521.40 | 527.55 | 527.55 | -0.48% | 22,496 |
| Jul 10, 2025 | 543.00 | 543.00 | 527.00 | 530.10 | 530.10 | -1.13% | 17,417 |
| Jul 9, 2025 | 549.25 | 551.65 | 534.85 | 536.15 | 536.15 | -1.65% | 17,546 |
| Jul 8, 2025 | 545.80 | 550.55 | 538.40 | 545.15 | 545.15 | -0.55% | 27,157 |
| Jul 7, 2025 | 544.05 | 554.80 | 521.80 | 548.15 | 548.15 | 2.27% | 76,246 |
| Jul 4, 2025 | 541.65 | 549.00 | 529.90 | 536.00 | 536.00 | -1.04% | 35,543 |
| Jul 3, 2025 | 529.60 | 550.00 | 527.50 | 541.65 | 541.65 | 2.31% | 15,544 |
| Jul 2, 2025 | 539.75 | 539.75 | 527.00 | 529.40 | 529.40 | -0.44% | 22,058 |
| Jul 1, 2025 | 546.90 | 546.90 | 529.55 | 531.75 | 531.75 | -1.81% | 32,255 |
| Jun 30, 2025 | 540.20 | 549.15 | 538.05 | 541.55 | 541.55 | -0.34% | 17,913 |
| Jun 27, 2025 | 540.10 | 567.05 | 540.10 | 543.40 | 543.40 | -0.19% | 50,212 |
| Jun 26, 2025 | 531.15 | 554.00 | 531.15 | 544.45 | 544.45 | 3.03% | 44,553 |
| Jun 25, 2025 | 526.00 | 532.90 | 516.20 | 528.45 | 528.45 | 1.86% | 27,986 |
| Jun 24, 2025 | 530.90 | 538.30 | 515.60 | 518.80 | 518.80 | -1.21% | 42,322 |
| Jun 23, 2025 | 517.00 | 530.85 | 515.00 | 525.15 | 525.15 | -0.25% | 21,197 |
| Jun 20, 2025 | 522.65 | 536.80 | 514.50 | 526.45 | 526.45 | 1.12% | 31,759 |
| Jun 19, 2025 | 526.00 | 534.10 | 514.95 | 520.60 | 520.60 | -1.35% | 19,542 |
| Jun 18, 2025 | 530.50 | 535.00 | 524.50 | 527.75 | 527.75 | -0.52% | 17,158 |
| Jun 17, 2025 | 541.60 | 547.95 | 527.00 | 530.50 | 530.50 | -1.56% | 25,729 |
| Jun 16, 2025 | 550.05 | 550.35 | 536.55 | 538.90 | 538.90 | -1.53% | 31,238 |
| Jun 13, 2025 | 550.05 | 553.05 | 543.00 | 547.30 | 547.30 | -1.37% | 27,677 |
| Jun 12, 2025 | 553.10 | 569.80 | 551.35 | 554.90 | 554.90 | 0.56% | 25,974 |
| Jun 11, 2025 | 556.05 | 571.00 | 548.35 | 551.80 | 551.80 | -0.02% | 53,322 |
| Jun 10, 2025 | 564.15 | 569.95 | 550.15 | 551.90 | 551.90 | -1.64% | 22,507 |
| Jun 9, 2025 | 555.95 | 568.00 | 546.05 | 561.10 | 561.10 | 1.93% | 19,486 |
| Jun 6, 2025 | 550.50 | 558.00 | 545.00 | 550.45 | 550.45 | 0.05% | 17,771 |
| Jun 5, 2025 | 555.00 | 568.95 | 546.80 | 550.15 | 550.15 | -0.54% | 33,390 |
| Jun 4, 2025 | 560.45 | 567.40 | 551.70 | 553.15 | 553.15 | -1.17% | 25,761 |
| Jun 3, 2025 | 563.00 | 568.95 | 555.45 | 559.70 | 559.70 | -0.09% | 18,174 |
| Jun 2, 2025 | 580.00 | 580.00 | 555.75 | 560.20 | 560.20 | -5.04% | 65,720 |
| May 30, 2025 | 588.00 | 601.00 | 575.00 | 589.95 | 589.95 | 0.55% | 31,057 |
| May 29, 2025 | 588.00 | 598.00 | 582.00 | 586.70 | 586.70 | 0.09% | 23,334 |
| May 28, 2025 | 580.05 | 593.95 | 580.05 | 586.20 | 586.20 | 0.86% | 16,189 |