Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 298.65
-4.10 (-1.35%)
Feb 19, 2026, 3:30 PM IST
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 297.50 | 309.50 | 290.80 | 302.75 | 302.75 | 4.32% | 54,040 |
| Feb 17, 2026 | 277.00 | 297.20 | 272.45 | 290.20 | 290.20 | 6.87% | 92,993 |
| Feb 16, 2026 | 276.95 | 278.45 | 265.65 | 271.55 | 271.55 | -2.95% | 50,770 |
| Feb 13, 2026 | 292.75 | 293.75 | 276.50 | 279.80 | 279.80 | -4.57% | 92,875 |
| Feb 12, 2026 | 296.80 | 302.55 | 290.05 | 293.20 | 293.20 | -0.68% | 32,243 |
| Feb 11, 2026 | 301.50 | 301.50 | 292.65 | 295.20 | 295.20 | -2.06% | 28,263 |
| Feb 10, 2026 | 292.15 | 303.15 | 287.40 | 301.40 | 301.40 | 3.29% | 101,709 |
| Feb 9, 2026 | 294.00 | 307.00 | 277.00 | 291.80 | 291.80 | 2.26% | 137,994 |
| Feb 6, 2026 | 291.40 | 295.00 | 282.30 | 285.35 | 285.35 | -3.57% | 35,881 |
| Feb 5, 2026 | 304.95 | 304.95 | 293.75 | 295.90 | 295.90 | -1.86% | 23,116 |
| Feb 4, 2026 | 304.20 | 310.75 | 298.40 | 301.50 | 301.50 | 0.12% | 36,169 |
| Feb 3, 2026 | 304.90 | 314.00 | 297.55 | 301.15 | 301.15 | -0.23% | 96,469 |
| Feb 2, 2026 | 304.10 | 307.00 | 293.00 | 301.85 | 301.85 | -0.74% | 39,412 |
| Feb 1, 2026 | 307.10 | 317.40 | 301.00 | 304.10 | 304.10 | -2.16% | 13,378 |
| Jan 30, 2026 | 303.05 | 319.00 | 303.05 | 310.80 | 310.80 | 1.47% | 17,530 |
| Jan 29, 2026 | 313.50 | 321.20 | 301.10 | 306.30 | 306.30 | -2.30% | 46,588 |
| Jan 28, 2026 | 309.85 | 315.50 | 304.95 | 313.50 | 313.50 | 1.95% | 28,974 |
| Jan 27, 2026 | 318.30 | 318.60 | 305.05 | 307.50 | 307.50 | -2.50% | 25,686 |
| Jan 23, 2026 | 321.90 | 325.00 | 311.80 | 315.40 | 315.40 | -1.93% | 19,180 |
| Jan 22, 2026 | 319.60 | 329.00 | 317.35 | 321.60 | 321.60 | 1.40% | 17,744 |
| Jan 21, 2026 | 317.00 | 325.60 | 315.00 | 317.15 | 317.15 | -0.24% | 36,324 |
| Jan 20, 2026 | 329.70 | 330.85 | 315.00 | 317.90 | 317.90 | -3.58% | 26,606 |
| Jan 19, 2026 | 331.20 | 338.40 | 325.00 | 329.70 | 329.70 | -0.35% | 33,186 |
| Jan 16, 2026 | 330.60 | 346.00 | 328.25 | 330.85 | 330.85 | 0.09% | 37,006 |
| Jan 14, 2026 | 336.45 | 338.10 | 328.00 | 330.55 | 330.55 | -1.67% | 14,214 |
| Jan 13, 2026 | 337.65 | 350.85 | 333.00 | 336.15 | 336.15 | 0.04% | 36,215 |
| Jan 12, 2026 | 351.40 | 351.40 | 332.00 | 336.00 | 336.00 | -3.50% | 43,175 |
| Jan 9, 2026 | 338.40 | 352.30 | 336.75 | 348.20 | 348.20 | -0.07% | 24,009 |
| Jan 8, 2026 | 358.60 | 358.80 | 326.65 | 348.45 | 348.45 | -2.83% | 102,804 |
| Jan 7, 2026 | 346.00 | 360.00 | 346.00 | 358.60 | 358.60 | 2.79% | 29,411 |
| Jan 6, 2026 | 357.05 | 359.00 | 347.15 | 348.85 | 348.85 | -2.32% | 28,007 |
| Jan 5, 2026 | 365.00 | 365.60 | 355.00 | 357.15 | 357.15 | -1.26% | 11,270 |
| Jan 2, 2026 | 355.00 | 370.50 | 352.15 | 361.70 | 361.70 | 1.25% | 22,581 |
| Jan 1, 2026 | 357.80 | 361.45 | 354.05 | 357.25 | 357.25 | 0.66% | 9,327 |
| Dec 31, 2025 | 360.20 | 367.95 | 352.30 | 354.90 | 354.90 | -0.80% | 30,497 |
| Dec 30, 2025 | 374.60 | 374.60 | 355.00 | 357.75 | 357.75 | -3.55% | 21,784 |
| Dec 29, 2025 | 369.25 | 377.95 | 365.00 | 370.90 | 370.90 | -0.31% | 10,933 |
| Dec 26, 2025 | 374.95 | 377.30 | 364.70 | 372.05 | 372.05 | 0.45% | 89,618 |
| Dec 24, 2025 | 373.25 | 381.50 | 366.10 | 370.40 | 370.40 | -0.50% | 14,078 |
| Dec 23, 2025 | 372.25 | 384.80 | 368.35 | 372.25 | 372.25 | -0.53% | 15,243 |
| Dec 22, 2025 | 365.05 | 379.90 | 364.00 | 374.25 | 374.25 | 3.94% | 16,374 |
| Dec 19, 2025 | 361.50 | 368.90 | 357.15 | 360.05 | 360.05 | -1.41% | 12,292 |
| Dec 18, 2025 | 365.00 | 369.70 | 358.10 | 365.20 | 365.20 | 0.73% | 11,768 |
| Dec 17, 2025 | 366.00 | 372.75 | 359.20 | 362.55 | 362.55 | -3.06% | 10,562 |
| Dec 16, 2025 | 376.60 | 381.00 | 370.00 | 374.00 | 374.00 | -0.76% | 7,536 |
| Dec 15, 2025 | 378.60 | 378.60 | 371.15 | 376.85 | 376.85 | 0.53% | 3,546 |
| Dec 12, 2025 | 382.80 | 384.05 | 373.40 | 374.85 | 374.85 | -0.77% | 14,850 |
| Dec 11, 2025 | 375.25 | 379.00 | 371.35 | 377.75 | 377.75 | 1.12% | 10,878 |
| Dec 10, 2025 | 367.85 | 378.00 | 367.85 | 373.55 | 373.55 | 1.88% | 9,128 |
| Dec 9, 2025 | 364.00 | 374.60 | 351.10 | 366.65 | 366.65 | 0.76% | 31,177 |