Shivam Autotech Limited (NSE:SHIVAMAUTO)
India · Delayed Price · Currency is INR 15.76
-0.88 (-5.29%)
Oct 19, 2026, 3:29 PM IST
Shivam Autotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 16.63 | 16.63 | 15.61 | 15.76 | 15.76 | -5.29% | 79,742 |
| Oct 16, 2026 | 16.50 | 17.00 | 16.25 | 16.64 | 16.64 | -1.94% | 60,547 |
| Oct 15, 2026 | 17.95 | 18.45 | 16.50 | 16.97 | 16.97 | 5.09% | 386,266 |
| Oct 14, 2026 | 18.96 | 19.85 | 17.60 | 19.30 | 16.15 | 6.93% | 373,366 |
| Oct 13, 2026 | 18.10 | 19.80 | 17.30 | 18.05 | 15.10 | 0.33% | 133,249 |
| Oct 12, 2026 | 18.50 | 18.50 | 17.60 | 17.99 | 15.05 | -0.06% | 128,823 |
| Oct 9, 2026 | 17.76 | 18.38 | 16.90 | 18.00 | 15.06 | 6.89% | 202,603 |
| Oct 8, 2026 | 16.95 | 17.80 | 16.60 | 16.84 | 14.09 | 0.96% | 41,146 |
| Oct 7, 2026 | 17.23 | 17.23 | 16.65 | 16.68 | 13.96 | 0.48% | 16,767 |
| Oct 6, 2026 | 16.95 | 17.89 | 16.45 | 16.60 | 13.89 | -0.42% | 93,728 |
| Oct 5, 2026 | 17.41 | 17.41 | 16.60 | 16.67 | 13.95 | -2.34% | 41,370 |
| Oct 1, 2026 | 17.04 | 17.31 | 16.71 | 17.07 | 14.28 | 0.18% | 35,302 |
| Sep 30, 2026 | 17.50 | 18.54 | 16.85 | 17.04 | 14.26 | 2.04% | 113,889 |
| Sep 29, 2026 | 17.30 | 17.99 | 16.51 | 16.70 | 13.97 | -3.02% | 59,079 |
| Sep 28, 2026 | 17.12 | 17.82 | 16.90 | 17.22 | 14.41 | -0.86% | 34,830 |
| Sep 25, 2026 | 17.13 | 17.89 | 17.13 | 17.37 | 14.53 | -0.40% | 44,118 |
| Sep 24, 2026 | 18.21 | 18.21 | 17.12 | 17.44 | 14.59 | -4.23% | 95,578 |
| Sep 23, 2026 | 17.80 | 18.50 | 17.60 | 18.21 | 15.24 | 2.59% | 94,746 |
| Sep 22, 2026 | 17.90 | 18.23 | 17.55 | 17.75 | 14.85 | -2.63% | 87,411 |
| Sep 21, 2026 | 20.70 | 20.70 | 17.79 | 18.23 | 15.25 | -6.13% | 778,455 |
| Sep 18, 2026 | 16.70 | 19.42 | 16.70 | 19.42 | 16.25 | 19.95% | 291,980 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.10 | 16.19 | 13.55 | -0.86% | 13,374 |
| Sep 16, 2026 | 16.54 | 16.90 | 16.10 | 16.33 | 13.66 | -1.27% | 28,408 |
| Sep 15, 2026 | 17.10 | 18.00 | 16.45 | 16.54 | 13.84 | -0.90% | 41,093 |
| Sep 11, 2026 | 16.98 | 16.98 | 16.45 | 16.69 | 13.96 | 0.06% | 13,023 |
| Sep 10, 2026 | 17.39 | 17.39 | 16.66 | 16.68 | 13.96 | -1.07% | 23,256 |
| Sep 9, 2026 | 17.03 | 17.80 | 16.70 | 16.86 | 14.11 | -1.00% | 34,231 |
| Sep 8, 2026 | 17.87 | 17.87 | 17.00 | 17.03 | 14.25 | -1.73% | 22,462 |
| Sep 7, 2026 | 18.01 | 18.01 | 17.28 | 17.33 | 14.50 | -3.78% | 29,199 |
| Sep 4, 2026 | 18.40 | 18.40 | 17.32 | 18.01 | 15.07 | 1.18% | 77,913 |
| Sep 3, 2026 | 17.45 | 18.19 | 17.45 | 17.80 | 14.89 | -0.28% | 42,692 |
| Sep 2, 2026 | 18.37 | 18.37 | 17.53 | 17.85 | 14.93 | -0.50% | 41,911 |
| Sep 1, 2026 | 18.15 | 18.49 | 17.51 | 17.94 | 15.01 | 1.76% | 59,740 |
| Aug 31, 2026 | 17.99 | 18.50 | 17.20 | 17.63 | 14.75 | 4.07% | 223,747 |
| Aug 28, 2026 | 16.67 | 17.50 | 16.10 | 16.94 | 14.17 | 1.56% | 43,349 |
| Aug 27, 2026 | 16.65 | 17.19 | 15.60 | 16.68 | 13.96 | 1.77% | 58,176 |
| Aug 26, 2026 | 16.03 | 16.68 | 15.55 | 16.39 | 13.71 | 2.25% | 30,097 |
| Aug 25, 2026 | 16.19 | 16.42 | 16.00 | 16.03 | 13.41 | -1.66% | 31,258 |
| Aug 24, 2026 | 16.87 | 16.87 | 16.22 | 16.30 | 13.64 | -3.38% | 16,920 |
| Aug 21, 2026 | 16.88 | 16.88 | 16.85 | 16.87 | 14.11 | 4.91% | 54,355 |
| Aug 20, 2026 | 15.39 | 16.08 | 15.39 | 16.08 | 13.45 | 4.96% | 12,983 |
| Aug 19, 2026 | 15.80 | 15.80 | 15.15 | 15.32 | 12.82 | -2.23% | 32,803 |
| Aug 18, 2026 | 16.25 | 16.25 | 15.55 | 15.67 | 13.11 | -3.45% | 37,443 |
| Aug 17, 2026 | 16.76 | 16.81 | 16.02 | 16.23 | 13.58 | -3.45% | 30,993 |
| Aug 14, 2026 | 16.81 | 17.07 | 16.81 | 16.81 | 14.06 | -1.41% | 5,963 |
| Aug 13, 2026 | 17.05 | 17.44 | 17.05 | 17.05 | 14.27 | -0.29% | 8,504 |
| Aug 12, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 14.31 | -0.81% | 12,264 |
| Aug 11, 2026 | 17.59 | 17.59 | 17.24 | 17.24 | 14.42 | -1.99% | 4,720 |
| Aug 10, 2026 | 17.65 | 17.65 | 17.50 | 17.59 | 14.72 | -0.40% | 41,946 |
| Aug 7, 2026 | 17.85 | 17.85 | 17.61 | 17.66 | 14.78 | -1.06% | 7,538 |