Shivam Autotech Limited (NSE:SHIVAMAUTO)
India · Delayed Price · Currency is INR 16.67
-0.55 (-3.19%)
Sep 29, 2026, 3:29 PM IST
Shivam Autotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 17.30 | 17.99 | 16.51 | 16.67 | - | -3.19% | 59,168 |
| Sep 28, 2026 | 17.12 | 17.82 | 16.90 | 17.22 | 17.22 | -0.86% | 34,830 |
| Sep 25, 2026 | 17.13 | 17.89 | 17.13 | 17.37 | 17.37 | -0.40% | 44,118 |
| Sep 24, 2026 | 18.21 | 18.21 | 17.12 | 17.44 | 17.44 | -4.23% | 95,578 |
| Sep 23, 2026 | 17.80 | 18.50 | 17.60 | 18.21 | 18.21 | 2.59% | 94,746 |
| Sep 22, 2026 | 17.90 | 18.23 | 17.55 | 17.75 | 17.75 | -2.63% | 87,411 |
| Sep 21, 2026 | 20.70 | 20.70 | 17.79 | 18.23 | 18.23 | -6.13% | 778,455 |
| Sep 18, 2026 | 16.70 | 19.42 | 16.70 | 19.42 | 19.42 | 19.95% | 291,980 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.10 | 16.19 | 16.19 | -0.86% | 13,374 |
| Sep 16, 2026 | 16.54 | 16.90 | 16.10 | 16.33 | 16.33 | -1.27% | 28,408 |
| Sep 15, 2026 | 17.10 | 18.00 | 16.45 | 16.54 | 16.54 | -0.90% | 41,093 |
| Sep 11, 2026 | 16.98 | 16.98 | 16.45 | 16.69 | 16.69 | 0.06% | 13,023 |
| Sep 10, 2026 | 17.39 | 17.39 | 16.66 | 16.68 | 16.68 | -1.07% | 23,256 |
| Sep 9, 2026 | 17.03 | 17.80 | 16.70 | 16.86 | 16.86 | -1.00% | 34,231 |
| Sep 8, 2026 | 17.87 | 17.87 | 17.00 | 17.03 | 17.03 | -1.73% | 22,462 |
| Sep 7, 2026 | 18.01 | 18.01 | 17.28 | 17.33 | 17.33 | -3.78% | 29,199 |
| Sep 4, 2026 | 18.40 | 18.40 | 17.32 | 18.01 | 18.01 | 1.18% | 77,913 |
| Sep 3, 2026 | 17.45 | 18.19 | 17.45 | 17.80 | 17.80 | -0.28% | 42,692 |
| Sep 2, 2026 | 18.37 | 18.37 | 17.53 | 17.85 | 17.85 | -0.50% | 41,911 |
| Sep 1, 2026 | 18.15 | 18.49 | 17.51 | 17.94 | 17.94 | 1.76% | 59,740 |
| Aug 31, 2026 | 17.99 | 18.50 | 17.20 | 17.63 | 17.63 | 4.07% | 223,747 |
| Aug 28, 2026 | 16.67 | 17.50 | 16.10 | 16.94 | 16.94 | 1.56% | 43,349 |
| Aug 27, 2026 | 16.65 | 17.19 | 15.60 | 16.68 | 16.68 | 1.77% | 58,176 |
| Aug 26, 2026 | 16.03 | 16.68 | 15.55 | 16.39 | 16.39 | 2.25% | 30,097 |
| Aug 25, 2026 | 16.19 | 16.42 | 16.00 | 16.03 | 16.03 | -1.66% | 31,258 |
| Aug 24, 2026 | 16.87 | 16.87 | 16.22 | 16.30 | 16.30 | -3.38% | 16,920 |
| Aug 21, 2026 | 16.88 | 16.88 | 16.85 | 16.87 | 16.87 | 4.91% | 54,355 |
| Aug 20, 2026 | 15.39 | 16.08 | 15.39 | 16.08 | 16.08 | 4.96% | 12,983 |
| Aug 19, 2026 | 15.80 | 15.80 | 15.15 | 15.32 | 15.32 | -2.23% | 32,803 |
| Aug 18, 2026 | 16.25 | 16.25 | 15.55 | 15.67 | 15.67 | -3.45% | 37,443 |
| Aug 17, 2026 | 16.76 | 16.81 | 16.02 | 16.23 | 16.23 | -3.45% | 30,993 |
| Aug 14, 2026 | 16.81 | 17.07 | 16.81 | 16.81 | 16.81 | -1.41% | 5,963 |
| Aug 13, 2026 | 17.05 | 17.44 | 17.05 | 17.05 | 17.05 | -0.29% | 8,504 |
| Aug 12, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -0.81% | 12,264 |
| Aug 11, 2026 | 17.59 | 17.59 | 17.24 | 17.24 | 17.24 | -1.99% | 4,720 |
| Aug 10, 2026 | 17.65 | 17.65 | 17.50 | 17.59 | 17.59 | -0.40% | 41,946 |
| Aug 7, 2026 | 17.85 | 17.85 | 17.61 | 17.66 | 17.66 | -1.06% | 7,538 |
| Aug 6, 2026 | 18.00 | 18.00 | 17.72 | 17.85 | 17.85 | -0.83% | 11,440 |
| Aug 5, 2026 | 18.33 | 18.34 | 18.00 | 18.00 | 18.00 | 0.06% | 13,281 |
| Aug 4, 2026 | 17.64 | 17.99 | 17.64 | 17.99 | 17.99 | 1.98% | 3,444 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.64 | 17.64 | 17.64 | -2.00% | 6,421 |
| Jul 31, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | - | 31,503 |
| Jul 30, 2026 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | -0.50% | 34,758 |
| Jul 29, 2026 | 18.09 | 18.09 | 18.05 | 18.09 | 18.09 | 1.97% | 54,298 |
| Jul 28, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.95% | 20,211 |
| Jul 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.99% | 1,833 |
| Jul 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.97% | 6,062 |
| Jul 23, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.95% | 97,886 |
| Jul 22, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.97% | 32,465 |
| Jul 21, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.99% | 11,686 |