Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	22.32	23.63	21.69	22.13	22.13	-1.86%	66,456
Jan 9, 2026	23.40	23.40	22.40	22.55	22.55	-1.36%	47,296
Jan 8, 2026	23.61	23.78	22.80	22.86	22.86	-1.80%	32,824
Jan 7, 2026	23.51	24.06	23.10	23.28	23.28	-2.02%	71,521
Jan 6, 2026	24.90	24.90	23.58	23.76	23.76	-1.98%	57,062
Jan 5, 2026	24.85	25.40	24.10	24.24	24.24	-1.70%	44,846
Jan 2, 2026	23.65	24.90	23.44	24.66	24.66	4.27%	93,974
Jan 1, 2026	24.30	25.10	23.07	23.65	23.65	-0.25%	106,419
Dec 31, 2025	24.15	24.60	23.32	23.71	23.71	-0.17%	138,984
Dec 30, 2025	22.00	25.20	21.83	23.75	23.75	8.25%	317,551
Dec 29, 2025	23.18	23.25	21.00	21.94	21.94	-5.31%	341,246
Dec 26, 2025	25.32	25.32	22.93	23.17	23.17	-7.13%	298,995
Dec 24, 2025	25.13	25.50	24.90	24.95	24.95	-0.24%	56,150
Dec 23, 2025	26.10	26.30	24.76	25.01	25.01	-4.61%	307,171
Dec 22, 2025	27.15	27.15	25.90	26.22	26.22	-1.76%	142,553
Dec 19, 2025	26.90	27.26	26.50	26.69	26.69	-0.15%	20,733
Dec 18, 2025	26.95	27.50	26.55	26.73	26.73	-1.73%	30,024
Dec 17, 2025	27.50	27.50	26.48	27.20	27.20	0.15%	22,110
Dec 16, 2025	27.20	27.21	26.59	27.16	27.16	0.22%	28,507
Dec 15, 2025	26.93	28.00	26.60	27.10	27.10	0.67%	77,116
Dec 12, 2025	26.65	27.23	26.26	26.92	26.92	1.47%	43,919
Dec 11, 2025	26.75	27.12	26.17	26.53	26.53	-0.64%	28,096
Dec 10, 2025	26.51	26.92	26.20	26.70	26.70	1.68%	35,670
Dec 9, 2025	26.89	27.16	25.80	26.26	26.26	-1.32%	110,767
Dec 8, 2025	27.50	27.50	26.36	26.61	26.61	-2.85%	56,378
Dec 5, 2025	27.58	27.73	27.20	27.39	27.39	-0.69%	33,330
Dec 4, 2025	26.99	28.50	26.78	27.58	27.58	2.00%	89,584
Dec 3, 2025	27.40	27.40	26.88	27.04	27.04	-	54,160