Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 243.95
+4.29 (1.79%)
Apr 6, 2026, 3:29 PM IST
NSE:SHIVALIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 238.05 | 244.00 | 234.70 | 242.11 | 242.11 | 1.02% | 45,869 |
| Apr 2, 2026 | 230.00 | 243.46 | 224.01 | 239.66 | 239.66 | 2.64% | 79,453 |
| Apr 1, 2026 | 230.80 | 247.64 | 228.71 | 233.50 | 233.50 | 6.02% | 72,653 |
| Mar 30, 2026 | 229.00 | 231.85 | 217.00 | 220.25 | 220.25 | -4.98% | 141,964 |
| Mar 27, 2026 | 240.00 | 247.20 | 227.50 | 231.80 | 231.80 | -5.33% | 143,077 |
| Mar 25, 2026 | 228.35 | 253.70 | 228.00 | 244.85 | 244.85 | 7.77% | 177,632 |
| Mar 24, 2026 | 215.45 | 237.40 | 211.00 | 227.20 | 227.20 | 8.45% | 199,801 |
| Mar 23, 2026 | 232.10 | 236.05 | 206.75 | 209.50 | 209.50 | -10.36% | 140,295 |
| Mar 20, 2026 | 245.80 | 250.20 | 231.85 | 233.70 | 233.70 | -3.35% | 95,789 |
| Mar 19, 2026 | 249.50 | 250.25 | 241.05 | 241.80 | 241.80 | -3.97% | 55,429 |
| Mar 18, 2026 | 253.80 | 260.15 | 250.00 | 251.80 | 251.80 | -0.28% | 38,994 |
| Mar 17, 2026 | 255.15 | 257.50 | 250.00 | 252.50 | 252.50 | -0.90% | 69,320 |
| Mar 16, 2026 | 264.10 | 264.85 | 250.75 | 254.80 | 254.80 | -2.08% | 57,569 |
| 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 |