Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.49	18.78	18.05	18.18	18.18	-1.30%	36,310
May 26, 2026	18.34	18.73	17.97	18.42	18.42	0.44%	22,421
May 25, 2026	18.85	18.85	17.71	18.34	18.34	1.95%	29,446
May 22, 2026	17.95	18.00	17.89	17.99	17.99	-1.42%	36,650
May 21, 2026	18.48	18.65	18.05	18.25	18.25	1.39%	28,991
May 20, 2026	18.40	18.55	17.95	18.00	18.00	0.33%	24,058
May 19, 2026	18.00	18.56	17.86	17.94	17.94	-0.94%	20,479
May 18, 2026	18.99	18.99	17.93	18.11	18.11	-1.25%	14,432
May 15, 2026	18.76	19.50	18.26	18.34	18.34	-2.39%	9,338
May 14, 2026	18.88	19.23	18.75	18.79	18.79	-0.42%	20,924
May 13, 2026	19.26	19.26	18.64	18.87	18.87	-2.02%	16,560
May 12, 2026	20.00	20.15	19.00	19.26	19.26	-3.46%	22,175
May 11, 2026	19.77	20.50	19.77	19.95	19.95	1.89%	34,780
May 8, 2026	20.17	20.20	19.30	19.58	19.58	-3.02%	45,204
May 7, 2026	20.35	20.45	20.05	20.19	20.19	-0.79%	14,673
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