Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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