Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 260.20
-11.45 (-4.21%)
At close: Mar 13, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 270.85 | 273.10 | 256.70 | 260.20 | 260.20 | -4.21% | 58,995 |
| Mar 12, 2026 | 279.45 | 279.45 | 270.45 | 271.65 | 271.65 | -2.69% | 49,285 |
| Mar 11, 2026 | 283.00 | 292.75 | 275.40 | 279.15 | 279.15 | -1.83% | 37,246 |
| Mar 10, 2026 | 276.10 | 288.00 | 276.10 | 284.35 | 284.35 | 1.44% | 34,998 |
| Mar 9, 2026 | 271.20 | 283.90 | 269.00 | 280.30 | 280.30 | 1.45% | 28,493 |
| Mar 6, 2026 | 277.05 | 281.15 | 271.10 | 276.30 | 276.30 | -0.72% | 26,765 |
| Mar 5, 2026 | 281.60 | 285.15 | 275.30 | 278.30 | 278.30 | -1.68% | 16,785 |
| Mar 4, 2026 | 280.00 | 286.00 | 275.00 | 283.05 | 283.05 | 1.02% | 47,711 |
| Mar 2, 2026 | 278.30 | 287.45 | 275.55 | 280.20 | 280.20 | -2.83% | 23,530 |
| Feb 27, 2026 | 291.05 | 292.40 | 283.25 | 288.35 | 288.35 | -1.42% | 46,260 |
| Feb 26, 2026 | 276.10 | 294.90 | 275.00 | 292.50 | 292.50 | 7.01% | 63,459 |
| Feb 25, 2026 | 286.80 | 286.80 | 271.70 | 273.35 | 273.35 | -3.20% | 51,973 |
| Feb 24, 2026 | 297.20 | 297.20 | 281.10 | 282.40 | 282.40 | -3.07% | 24,398 |
| Feb 23, 2026 | 303.35 | 304.60 | 290.00 | 291.35 | 291.35 | -3.14% | 43,667 |
| Feb 20, 2026 | 300.15 | 307.05 | 295.70 | 300.80 | 300.80 | 0.72% | 19,186 |
| Feb 19, 2026 | 308.50 | 339.00 | 294.50 | 298.65 | 298.65 | -1.35% | 295,182 |
| 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 |