Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.49	20.49	19.30	20.35	20.35	2.11%	32,373
May 5, 2026	19.67	20.05	18.70	19.93	19.93	1.32%	32,509
May 4, 2026	20.00	20.05	19.17	19.67	19.67	2.61%	17,750
Apr 30, 2026	19.00	20.05	18.30	19.17	19.17	0.37%	23,317
Apr 29, 2026	18.31	19.80	18.31	19.10	19.10	1.81%	32,534
Apr 28, 2026	19.90	19.90	18.36	18.76	18.76	-1.99%	56,146
Apr 27, 2026	19.99	20.74	18.90	19.14	19.14	1.06%	37,508
Apr 24, 2026	18.89	19.19	18.30	18.94	18.94	0.74%	24,921
Apr 23, 2026	19.40	19.40	18.36	18.80	18.80	-0.95%	33,188
Apr 22, 2026	19.30	19.30	18.61	18.98	18.98	-1.56%	53,646
Apr 21, 2026	19.50	19.98	18.81	19.28	19.28	-1.03%	61,243
Apr 20, 2026	20.70	20.70	19.20	19.48	19.48	-3.23%	44,571
Apr 17, 2026	21.00	21.00	20.01	20.13	20.13	-1.23%	74,235
Apr 16, 2026	20.89	20.91	20.00	20.38	20.38	2.46%	151,240
Apr 15, 2026	18.50	20.95	18.50	19.89	19.89	8.33%	112,593
Apr 13, 2026	18.95	18.95	18.11	18.36	18.36	-3.77%	73,239
Apr 10, 2026	18.36	19.49	18.35	19.08	19.08	4.66%	64,308
Apr 9, 2026	18.33	19.40	17.40	18.23	18.23	-0.55%	158,449
Apr 8, 2026	17.70	18.85	17.35	18.33	18.33	7.01%	104,982
Apr 7, 2026	17.10	17.69	16.65	17.13	17.13	0.12%	32,293
Apr 6, 2026	16.94	17.20	16.45	17.11	17.11	3.82%	66,243
Apr 2, 2026	15.40	16.69	14.68	16.48	16.48	6.67%	89,157
Apr 1, 2026	13.61	15.98	13.60	15.45	15.45	15.82%	112,914
Mar 30, 2026	13.89	14.45	13.05	13.34	13.34	-7.04%	208,472
Mar 27, 2026	16.29	16.50	14.05	14.35	14.35	-10.31%	255,499
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