Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 476.10
+32.90 (7.42%)
Sep 9, 2025, 11:30 AM IST
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 446.00 | 490.00 | 446.00 | 468.40 | 468.40 | 5.69% | 131,679 |
| Sep 8, 2025 | 451.95 | 453.45 | 440.70 | 443.20 | 443.20 | -1.45% | 34,854 |
| Sep 5, 2025 | 454.80 | 460.80 | 448.10 | 449.70 | 449.70 | -1.61% | 18,027 |
| Sep 4, 2025 | 463.00 | 475.45 | 455.00 | 457.05 | 457.05 | -0.51% | 26,749 |
| Sep 3, 2025 | 461.50 | 465.50 | 453.30 | 459.40 | 459.40 | 0.53% | 38,261 |
| Sep 2, 2025 | 454.00 | 472.60 | 452.70 | 457.00 | 457.00 | 0.46% | 25,109 |
| Sep 1, 2025 | 465.90 | 465.90 | 451.00 | 454.90 | 454.90 | -0.80% | 17,134 |
| Aug 29, 2025 | 464.00 | 466.35 | 456.00 | 458.55 | 458.55 | -1.04% | 13,954 |
| Aug 28, 2025 | 470.00 | 477.10 | 461.75 | 463.35 | 463.35 | -2.09% | 28,810 |
| Aug 26, 2025 | 494.95 | 496.00 | 470.80 | 473.25 | 473.25 | -3.98% | 36,048 |
| Aug 25, 2025 | 495.05 | 503.00 | 488.05 | 492.85 | 492.85 | -0.76% | 22,762 |
| Aug 22, 2025 | 506.00 | 513.50 | 494.00 | 496.60 | 496.60 | -2.32% | 43,929 |
| Aug 21, 2025 | 512.00 | 521.50 | 504.15 | 508.40 | 508.40 | -1.46% | 43,889 |
| Aug 20, 2025 | 517.00 | 522.05 | 512.20 | 515.95 | 515.95 | 0.30% | 20,653 |
| Aug 19, 2025 | 512.50 | 519.50 | 510.00 | 514.40 | 514.40 | 0.79% | 23,933 |
| Aug 18, 2025 | 515.00 | 524.45 | 507.00 | 510.35 | 510.35 | -0.91% | 26,049 |
| Aug 14, 2025 | 512.00 | 533.00 | 506.30 | 515.05 | 515.05 | 0.88% | 41,244 |
| Aug 13, 2025 | 546.70 | 548.00 | 503.30 | 510.55 | 510.55 | -8.32% | 106,941 |
| Aug 12, 2025 | 554.95 | 584.00 | 544.45 | 556.90 | 556.90 | 1.36% | 50,735 |
| Aug 11, 2025 | 546.00 | 558.00 | 532.25 | 549.45 | 549.45 | -0.70% | 32,580 |
| Aug 8, 2025 | 553.00 | 561.80 | 549.95 | 553.30 | 553.30 | -1.04% | 10,030 |
| Aug 7, 2025 | 554.15 | 563.45 | 546.20 | 559.10 | 559.10 | -0.13% | 27,985 |
| Aug 6, 2025 | 584.90 | 584.90 | 555.40 | 559.80 | 559.80 | -3.51% | 33,343 |
| 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 |