Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.75	16.89	15.37	16.00	16.00	4.92%	96,796
Mar 24, 2026	15.31	15.99	15.04	15.25	15.25	1.60%	88,267
Mar 23, 2026	16.40	16.40	14.75	15.01	15.01	-5.78%	161,543
Mar 20, 2026	15.90	17.00	15.80	15.93	15.93	0.57%	129,642
Mar 19, 2026	16.00	16.79	15.65	15.84	15.84	-1.98%	52,812
Mar 18, 2026	15.90	16.79	15.82	16.16	16.16	4.39%	157,233
Mar 17, 2026	15.98	15.98	15.00	15.48	15.48	-0.51%	68,602
Mar 16, 2026	15.94	16.24	15.00	15.56	15.56	-2.32%	148,243
Mar 13, 2026	16.45	16.67	15.36	15.93	15.93	-3.98%	114,081
Mar 12, 2026	16.99	17.00	16.40	16.59	16.59	-1.78%	51,687
Mar 11, 2026	16.80	17.68	16.78	16.89	16.89	-1.97%	28,977
Mar 10, 2026	17.50	18.10	16.40	17.23	17.23	1.41%	412,566
Mar 9, 2026	19.24	19.24	15.50	16.99	16.99	-7.51%	224,792
Mar 6, 2026	18.31	18.89	18.30	18.37	18.37	0.33%	51,714
Mar 5, 2026	18.25	19.45	18.00	18.31	18.31	0.99%	54,251
Mar 4, 2026	18.01	18.90	18.00	18.13	18.13	-4.12%	49,893
Mar 2, 2026	19.10	19.50	18.41	18.91	18.91	-3.47%	114,822
Feb 27, 2026	20.50	20.50	19.55	19.59	19.59	-2.25%	33,474
Feb 26, 2026	20.65	21.18	19.73	20.04	20.04	0.20%	92,395
Feb 25, 2026	21.00	21.10	19.85	20.00	20.00	0.40%	40,093
Feb 24, 2026	20.87	21.22	19.20	19.92	19.92	-1.58%	42,741
Feb 23, 2026	21.33	21.33	20.15	20.24	20.24	-4.62%	34,256
Feb 20, 2026	21.41	21.80	21.05	21.22	21.22	-1.49%	10,428
Feb 19, 2026	22.00	22.00	20.90	21.54	21.54	0.09%	44,646
Feb 18, 2026	21.65	21.99	21.20	21.52	21.52	0.33%	40,302
Feb 17, 2026	22.00	22.00	21.20	21.45	21.45	2.88%	46,759
Feb 16, 2026	22.88	22.88	20.51	20.85	20.85	-5.23%	50,277
Feb 13, 2026	22.41	22.90	21.85	22.00	22.00	-1.83%	29,206
Feb 12, 2026	23.64	23.64	22.05	22.41	22.41	-0.49%	22,342
Feb 11, 2026	22.75	23.10	22.40	22.52	22.52	-1.44%	31,054
Feb 10, 2026	23.90	23.90	22.50	22.85	22.85	-1.38%	43,041
Feb 9, 2026	22.00	23.70	22.00	23.17	23.17	5.17%	63,163
Feb 6, 2026	22.53	22.80	21.80	22.03	22.03	-0.23%	35,642
Feb 5, 2026	22.85	22.85	21.73	22.08	22.08	-3.37%	43,773
Feb 4, 2026	21.00	23.10	20.89	22.85	22.85	8.76%	128,970
Feb 3, 2026	21.98	22.01	20.60	21.01	21.01	0.96%	52,597
Feb 2, 2026	21.85	21.85	20.10	20.81	20.81	-4.80%	36,333
Feb 1, 2026	21.25	22.21	20.20	21.86	21.86	2.87%	40,500
Jan 30, 2026	19.59	22.50	19.20	21.25	21.25	8.53%	89,638
Jan 29, 2026	19.10	19.89	19.10	19.58	19.58	2.51%	41,808
Jan 28, 2026	19.00	19.65	18.78	19.10	19.10	1.70%	79,401
Jan 27, 2026	19.45	19.46	18.41	18.78	18.78	-3.10%	58,859
Jan 23, 2026	20.24	20.47	19.10	19.38	19.38	-4.25%	57,807
Jan 22, 2026	20.38	20.67	20.01	20.24	20.24	1.96%	48,367
Jan 21, 2026	20.61	21.00	19.51	19.85	19.85	-3.69%	73,345
Jan 20, 2026	21.30	21.55	20.06	20.61	20.61	-3.24%	48,894
Jan 19, 2026	21.19	21.68	21.19	21.30	21.30	-1.34%	19,875
Jan 16, 2026	22.00	22.50	21.50	21.59	21.59	-1.64%	46,374
Jan 14, 2026	22.85	22.85	21.55	21.95	21.95	-0.90%	87,770
Jan 13, 2026	22.48	22.58	22.07	22.15	22.15	0.09%	50,028