Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 257.75
-12.30 (-4.55%)
May 12, 2026, 3:30 PM IST
NSE:SHIVALIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 268.00 | 273.85 | 256.35 | 257.75 | 257.75 | -4.55% | 62,766 |
| May 11, 2026 | 276.00 | 283.95 | 268.20 | 270.05 | 270.05 | -4.78% | 65,074 |
| May 8, 2026 | 280.05 | 292.00 | 276.45 | 283.60 | 283.60 | 2.49% | 93,011 |
| May 7, 2026 | 275.80 | 282.50 | 271.10 | 276.70 | 276.70 | 1.88% | 32,476 |
| May 6, 2026 | 268.20 | 273.10 | 261.40 | 271.60 | 271.60 | 2.61% | 28,421 |
| May 5, 2026 | 266.90 | 270.00 | 261.70 | 264.70 | 264.70 | -0.88% | 40,764 |
| May 4, 2026 | 262.65 | 274.20 | 260.20 | 267.05 | 267.05 | 2.68% | 48,189 |
| Apr 30, 2026 | 267.00 | 271.47 | 257.30 | 260.08 | 260.08 | -1.32% | 41,164 |
| Apr 29, 2026 | 279.90 | 279.90 | 260.60 | 263.57 | 263.57 | -4.19% | 30,800 |
| Apr 28, 2026 | 272.00 | 279.97 | 260.00 | 275.10 | 275.10 | 2.71% | 37,170 |
| Apr 27, 2026 | 269.70 | 275.97 | 264.01 | 267.83 | 267.83 | 1.57% | 29,513 |
| Apr 24, 2026 | 271.78 | 271.78 | 260.50 | 263.69 | 263.69 | -2.81% | 12,987 |
| Apr 23, 2026 | 278.76 | 279.00 | 268.40 | 271.30 | 271.30 | -1.86% | 31,006 |
| Apr 22, 2026 | 272.94 | 277.99 | 269.61 | 276.45 | 276.45 | 0.95% | 10,263 |
| Apr 21, 2026 | 273.90 | 277.99 | 266.81 | 273.85 | 273.85 | 1.03% | 9,372 |
| Apr 20, 2026 | 280.65 | 288.99 | 268.25 | 271.05 | 271.05 | -2.70% | 20,074 |
| Apr 17, 2026 | 275.00 | 285.00 | 271.09 | 278.56 | 278.56 | 2.93% | 30,695 |
| Apr 16, 2026 | 276.90 | 280.80 | 269.01 | 270.63 | 270.63 | -2.06% | 40,025 |
| Apr 15, 2026 | 274.84 | 283.50 | 274.84 | 276.33 | 276.33 | 0.54% | 40,018 |
| Apr 13, 2026 | 263.30 | 277.99 | 256.52 | 274.84 | 274.84 | 3.85% | 34,536 |
| Apr 10, 2026 | 264.01 | 267.80 | 262.00 | 264.66 | 264.66 | 2.18% | 16,711 |
| Apr 9, 2026 | 270.00 | 282.05 | 257.51 | 259.02 | 259.02 | -5.12% | 43,808 |
| Apr 8, 2026 | 264.74 | 275.00 | 253.88 | 273.00 | 273.00 | 10.04% | 60,055 |
| Apr 7, 2026 | 243.99 | 250.63 | 240.21 | 248.09 | 248.09 | 2.47% | 71,375 |
| 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 |