Shivalik Rasayan Limited (NSE:SHIVALIK)
India · Delayed Price · Currency is INR 362.75
-22.15 (-5.75%)
Sep 10, 2026, 3:30 PM IST
NSE:SHIVALIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 398.00 | 411.80 | 368.00 | 369.20 | - | -4.08% | 304,300 |
| Sep 9, 2026 | 322.00 | 384.90 | 318.30 | 384.90 | 384.90 | 20.00% | 471,778 |
| Sep 8, 2026 | 315.00 | 323.90 | 308.65 | 320.75 | 320.75 | 1.23% | 56,701 |
| Sep 7, 2026 | 332.00 | 344.00 | 312.00 | 316.85 | 316.85 | -3.22% | 129,342 |
| Sep 4, 2026 | 313.40 | 329.05 | 313.40 | 327.40 | 327.40 | 4.47% | 46,428 |
| Sep 3, 2026 | 320.80 | 324.00 | 311.00 | 313.40 | 313.40 | -3.82% | 31,028 |
| Sep 2, 2026 | 344.30 | 344.30 | 321.15 | 325.85 | 325.85 | -3.61% | 41,241 |
| Sep 1, 2026 | 330.50 | 338.30 | 325.00 | 338.05 | 338.05 | 4.92% | 55,819 |
| Aug 31, 2026 | 311.95 | 322.19 | 305.80 | 322.19 | 322.19 | 5.00% | 40,579 |
| Aug 28, 2026 | 292.24 | 306.85 | 285.80 | 306.85 | 306.85 | 5.00% | 44,606 |
| Aug 27, 2026 | 295.75 | 296.75 | 283.45 | 292.24 | 292.24 | -0.72% | 19,890 |
| Aug 26, 2026 | 282.26 | 295.75 | 281.00 | 294.36 | 294.36 | 4.29% | 57,049 |
| Aug 25, 2026 | 270.00 | 284.90 | 261.05 | 282.26 | 282.26 | 3.96% | 31,154 |
| Aug 24, 2026 | 270.49 | 278.00 | 262.00 | 271.52 | 271.52 | 0.38% | 21,371 |
| Aug 21, 2026 | 273.30 | 282.00 | 265.40 | 270.49 | 270.49 | 0.59% | 48,154 |
| Aug 20, 2026 | 257.10 | 268.91 | 254.00 | 268.91 | 268.91 | 5.00% | 61,584 |
| Aug 19, 2026 | 243.00 | 256.15 | 243.00 | 256.11 | 256.11 | 4.98% | 39,233 |
| Aug 18, 2026 | 241.90 | 251.00 | 241.87 | 243.96 | 243.96 | -4.18% | 38,788 |
| Aug 17, 2026 | 260.00 | 260.10 | 254.60 | 254.60 | 254.60 | -5.00% | 18,607 |
| Aug 14, 2026 | 262.95 | 269.00 | 255.00 | 267.99 | 267.99 | 2.98% | 35,168 |
| Aug 13, 2026 | 266.46 | 267.77 | 256.70 | 260.24 | 260.24 | -1.85% | 19,585 |
| Aug 12, 2026 | 259.85 | 267.89 | 259.85 | 265.14 | 265.14 | 3.23% | 25,676 |
| Aug 11, 2026 | 259.70 | 264.00 | 250.40 | 256.85 | 256.85 | 0.70% | 14,594 |
| Aug 10, 2026 | 260.80 | 260.90 | 252.80 | 255.06 | 255.06 | 0.22% | 15,852 |
| Aug 7, 2026 | 262.00 | 262.00 | 252.20 | 254.50 | 254.50 | -2.01% | 12,010 |
| Aug 6, 2026 | 252.00 | 261.00 | 250.00 | 259.72 | 259.72 | 2.98% | 32,896 |
| Aug 5, 2026 | 251.80 | 254.00 | 242.40 | 252.21 | 252.21 | 1.68% | 49,286 |
| Aug 4, 2026 | 250.00 | 254.00 | 246.50 | 248.05 | 248.05 | -0.89% | 29,869 |
| Aug 3, 2026 | 248.30 | 258.40 | 247.05 | 250.28 | 250.28 | 1.24% | 32,229 |
| Jul 31, 2026 | 249.00 | 250.00 | 241.01 | 247.21 | 247.21 | -1.54% | 52,063 |
| Jul 30, 2026 | 253.00 | 255.79 | 246.00 | 251.08 | 251.08 | -2.64% | 34,621 |
| Jul 29, 2026 | 266.00 | 266.00 | 251.50 | 257.88 | 257.88 | 0.16% | 26,062 |
| Jul 28, 2026 | 264.85 | 275.00 | 255.00 | 257.48 | 257.48 | -2.54% | 33,413 |
| Jul 27, 2026 | 259.99 | 266.44 | 256.00 | 264.18 | 264.18 | 4.11% | 59,576 |
| Jul 24, 2026 | 242.00 | 253.76 | 240.46 | 253.76 | 253.76 | 5.00% | 118,984 |
| Jul 23, 2026 | 244.40 | 248.00 | 235.83 | 241.68 | 241.68 | -0.27% | 40,998 |
| Jul 22, 2026 | 242.34 | 242.34 | 235.80 | 242.34 | 242.34 | 5.00% | 70,133 |
| Jul 21, 2026 | 223.29 | 230.80 | 223.29 | 230.80 | 230.80 | 5.00% | 12,921 |
| Jul 20, 2026 | 220.00 | 222.98 | 215.00 | 219.81 | 219.81 | 0.13% | 18,484 |
| 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 |