NSE:SHIVALIK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	310.25	316.20	304.75	310.40	310.40	0.05%	26,784
Nov 9, 2026	342.90	342.90	309.05	310.25	310.25	-7.91%	84,129
Nov 8, 2026	325.80	339.00	322.00	336.90	336.90	5.68%	34,638
Nov 6, 2026	297.85	321.95	293.20	318.80	318.80	7.03%	78,490
Nov 5, 2026	301.40	309.00	294.00	297.85	297.85	-0.60%	41,185
Nov 4, 2026	307.50	307.65	295.00	299.65	299.65	-1.35%	34,416
Nov 3, 2026	296.00	307.95	282.60	303.75	303.75	2.36%	190,188
Nov 2, 2026	299.50	305.00	290.80	296.75	296.75	-0.93%	66,766
Oct 30, 2026	308.85	308.90	295.75	299.55	299.55	-3.73%	63,183
Oct 29, 2026	315.40	319.80	306.00	311.15	311.15	-1.24%	44,188
Oct 28, 2026	311.20	320.50	310.35	315.05	315.05	-1.44%	27,736
Oct 27, 2026	318.30	322.95	314.05	319.65	319.65	1.95%	22,073
Oct 26, 2026	313.00	317.40	304.60	313.55	313.55	2.30%	40,344
Oct 23, 2026	313.30	314.95	297.40	306.50	306.50	-3.77%	121,295
Oct 22, 2026	315.15	330.25	298.85	318.50	318.50	2.02%	74,848
Oct 21, 2026	323.60	330.10	306.40	312.20	312.20	-4.32%	65,466
Oct 19, 2026	341.80	341.80	325.05	326.30	326.30	-4.53%	39,339
Oct 16, 2026	341.00	356.30	339.00	341.80	341.80	-0.65%	31,224
Oct 15, 2026	355.90	355.90	340.50	344.05	344.05	-3.83%	18,667
Oct 14, 2026	356.00	359.95	351.85	357.75	357.75	0.36%	24,919
Oct 13, 2026	360.00	360.00	342.15	356.45	356.45	0.39%	23,339
Oct 12, 2026	353.30	357.90	344.15	355.05	355.05	1.60%	40,949
Oct 9, 2026	351.95	353.90	343.40	349.45	349.45	-0.71%	35,157
Oct 8, 2026	378.30	378.35	345.00	351.95	351.95	-3.59%	96,828
Oct 7, 2026	388.10	388.10	363.35	365.05	365.05	-5.49%	64,876
Oct 6, 2026	374.00	389.80	360.00	386.25	386.25	2.92%	78,286
Oct 5, 2026	400.80	401.95	374.20	375.30	375.30	-4.76%	46,656
Oct 1, 2026	399.00	403.45	373.55	394.05	394.05	-2.33%	99,182
Sep 30, 2026	414.80	423.00	400.00	403.45	403.45	-1.92%	45,380
Sep 29, 2026	411.00	419.55	401.70	411.35	411.35	0.83%	66,902
Sep 28, 2026	410.80	431.60	404.00	407.95	407.95	-0.12%	81,065
Sep 25, 2026	414.80	425.00	401.00	408.45	408.45	-0.55%	67,598
Sep 24, 2026	435.00	435.10	407.55	410.70	410.70	-4.85%	94,146
Sep 23, 2026	425.00	436.90	423.35	431.65	431.65	3.54%	143,393
Sep 22, 2026	404.50	436.90	395.80	416.90	416.90	4.50%	297,963
Sep 21, 2026	392.00	407.70	383.35	398.95	398.95	7.36%	224,744
Sep 18, 2026	368.30	378.90	359.00	372.10	371.60	0.76%	87,050
Sep 17, 2026	389.15	399.85	367.20	369.30	368.80	-5.10%	112,649
Sep 16, 2026	355.70	406.55	341.85	389.15	388.63	9.96%	289,347
Sep 15, 2026	362.50	373.15	350.00	353.90	353.42	-2.25%	97,952
Sep 11, 2026	358.45	365.65	349.55	362.05	361.56	-1.29%	115,411
Sep 10, 2026	398.00	411.80	362.75	366.80	366.31	-4.70%	375,449
Sep 9, 2026	322.00	384.90	318.30	384.90	384.38	20.00%	471,778
Sep 8, 2026	315.00	323.90	308.65	320.75	320.32	1.23%	56,701
Sep 7, 2026	332.00	344.00	312.00	316.85	316.42	-3.22%	129,342
Sep 4, 2026	313.40	329.05	313.40	327.40	326.96	4.47%	46,428
Sep 3, 2026	320.80	324.00	311.00	313.40	312.98	-3.82%	31,028
Sep 2, 2026	344.30	344.30	321.15	325.85	325.41	-3.61%	41,241
Sep 1, 2026	330.50	338.30	325.00	338.05	337.60	4.92%	55,819
Aug 31, 2026	311.95	322.19	305.80	322.19	321.76	5.00%	40,579