NSE:SHIVALIK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	218.00	223.00	215.05	219.52	219.52	1.14%	17,580
Jul 16, 2026	216.00	218.30	213.15	217.04	217.04	1.00%	11,673
Jul 15, 2026	215.95	217.70	212.51	214.89	214.89	-0.42%	9,784
Jul 14, 2026	214.80	217.75	211.50	215.80	215.80	0.25%	20,951
Jul 13, 2026	218.08	218.08	211.15	215.26	215.26	-2.14%	20,251
Jul 10, 2026	223.67	226.85	213.00	219.96	219.96	-1.66%	31,738
Jul 9, 2026	220.00	227.00	215.55	223.67	223.67	1.96%	15,631
Jul 8, 2026	220.00	223.75	217.00	219.36	219.36	-0.46%	28,739
Jul 7, 2026	235.80	235.80	219.90	220.37	220.37	-4.77%	36,430
Jul 6, 2026	230.80	236.90	227.25	231.41	231.41	2.22%	38,136
Jul 3, 2026	238.20	238.20	224.00	226.38	226.38	-3.57%	16,270
Jul 2, 2026	239.90	240.00	227.06	234.75	234.75	-	17,108
Jul 1, 2026	242.00	242.00	231.00	234.75	234.75	0.04%	39,808
Jun 30, 2026	233.40	234.65	230.50	234.65	234.65	4.99%	34,707
Jun 29, 2026	216.80	223.50	215.95	223.50	223.50	4.98%	42,382
Jun 25, 2026	210.00	217.50	206.40	212.90	212.90	0.83%	76,175
Jun 24, 2026	220.10	220.10	211.00	211.15	211.15	-4.93%	91,855
Jun 23, 2026	219.10	229.90	215.95	222.10	222.10	1.37%	108,816
Jun 22, 2026	217.00	221.00	214.00	219.10	219.10	1.06%	64,663
Jun 19, 2026	219.90	221.00	214.00	216.80	216.80	-1.28%	37,391
Jun 18, 2026	224.45	226.00	218.00	219.60	219.60	-1.17%	62,586
Jun 17, 2026	228.95	235.00	221.10	222.20	222.20	-2.48%	36,196
Jun 16, 2026	217.00	229.00	217.00	227.85	227.85	3.57%	55,389
Jun 15, 2026	226.75	235.85	215.45	220.00	220.00	-2.98%	122,892
Jun 12, 2026	230.00	230.00	220.00	226.75	226.75	-0.64%	34,796
Jun 11, 2026	237.00	240.00	227.85	228.20	228.20	-4.84%	28,205
Jun 10, 2026	240.00	245.70	238.00	239.80	239.80	0.88%	12,302
Jun 9, 2026	236.00	240.00	233.00	237.70	237.70	0.34%	33,846
Jun 8, 2026	238.00	240.80	233.10	236.90	236.90	-0.63%	16,600
Jun 5, 2026	235.80	240.10	235.80	238.40	238.40	-0.67%	27,302
Jun 4, 2026	242.95	242.95	233.00	240.00	240.00	-0.72%	32,557
Jun 3, 2026	248.00	254.40	239.90	241.75	241.75	-4.26%	83,457
Jun 2, 2026	275.70	275.70	250.10	252.50	252.50	-6.93%	111,906
Jun 1, 2026	293.00	298.90	268.50	271.30	271.30	-7.77%	140,550
May 29, 2026	274.50	303.70	262.55	294.15	294.15	13.51%	365,186
May 27, 2026	269.85	269.90	254.30	259.15	259.15	-2.02%	33,331
May 26, 2026	270.80	271.00	262.50	264.50	264.50	-0.02%	26,091
May 25, 2026	260.60	269.90	259.25	264.55	264.55	2.38%	30,810
May 22, 2026	256.15	260.65	254.85	258.40	258.40	1.37%	20,212
May 21, 2026	253.75	260.70	252.30	254.90	254.90	1.33%	21,947
May 20, 2026	254.15	259.50	245.80	251.55	251.55	-1.41%	38,226
May 19, 2026	255.50	261.90	253.35	255.15	255.15	1.37%	15,083
May 18, 2026	258.40	258.55	249.25	251.70	251.70	-2.78%	33,573
May 15, 2026	255.70	269.50	251.35	258.90	258.90	1.55%	79,121
May 14, 2026	260.00	260.45	252.00	254.95	254.95	-0.35%	17,727
May 13, 2026	255.85	264.25	253.20	255.85	255.85	-0.74%	39,404
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