Skip to main content
logo
Shivam Autotech Limited (NSE:SHIVAMAUTO)
India flag India · Delayed Price · Currency is INR
15.47
-0.20 (-1.28%)
Aug 19, 2026, 3:28 PM IST

Shivam Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202615.8015.8015.1515.3215.32-2.23%32,803
Aug 18, 202616.2516.2515.5515.6715.67-3.45%37,443
Aug 17, 202616.7616.8116.0216.2316.23-3.45%30,993
Aug 14, 202616.8117.0716.8116.8116.81-1.41%5,963
Aug 13, 202617.0517.4417.0517.0517.05-0.29%8,504
Aug 12, 202617.1017.1017.0017.1017.10-0.81%12,264
Aug 11, 202617.5917.5917.2417.2417.24-1.99%4,720
Aug 10, 202617.6517.6517.5017.5917.59-0.40%41,946
Aug 7, 202617.8517.8517.6117.6617.66-1.06%7,538
Aug 6, 202618.0018.0017.7217.8517.85-0.83%11,440
Aug 5, 202618.3318.3418.0018.0018.000.06%13,281
Aug 4, 202617.6417.9917.6417.9917.991.98%3,444
Aug 3, 202618.0018.0017.6417.6417.64-2.00%6,421
Jul 31, 202618.0518.0518.0018.0018.00-31,503
Jul 30, 202618.4518.4518.0018.0018.00-0.50%34,758
Jul 29, 202618.0918.0918.0518.0918.091.97%54,298
Jul 28, 202617.7417.7417.7417.7417.741.95%20,211
Jul 27, 202617.4017.4017.4017.4017.401.99%1,833
Jul 24, 202617.0617.0617.0617.0617.061.97%6,062
Jul 23, 202616.7316.7316.7316.7316.731.95%97,886
Jul 22, 202616.4116.4116.4116.4116.41-1.97%32,465
Jul 21, 202616.7416.7416.7416.7416.74-1.99%11,686
Jul 20, 202617.0817.0817.0817.0817.08-1.95%2,800
Jul 17, 202617.4217.4217.4217.4217.42-1.97%1,645
Jul 16, 202617.7717.7717.7717.7717.77-1.99%17,844
Jul 15, 202618.1318.1318.1318.1318.13-1.95%20,494
Jul 14, 202618.4918.4918.4918.4918.49-1.96%5,816
Jul 13, 202618.8618.8618.8618.8618.86-1.98%13,666
Jul 10, 202619.2419.2419.2419.2419.24-1.99%27,185
Jul 9, 202619.6319.6319.6319.6319.63-2.00%45,344
Jul 8, 202620.0320.0320.0320.0320.031.99%237,623
Jul 7, 202619.6419.6419.6419.6419.644.97%13,015
Jul 6, 202618.7118.7118.7118.7118.714.99%8,058
Jul 3, 202617.8217.8217.8217.8217.824.95%7,159
Jul 2, 202616.5116.9916.5016.9816.984.88%117,520
Jul 1, 202616.0016.5015.5516.1916.190.87%11,302
Jun 30, 202616.4016.7015.7516.0516.05-1.59%36,275
Jun 29, 202616.5016.9616.0516.3116.31-1.92%27,627
Jun 25, 202617.3717.3716.5116.6316.630.18%19,571
Jun 24, 202616.8217.2816.5116.6016.60-1.31%13,889
Jun 23, 202617.1417.1816.7216.8216.82-1.18%19,905
Jun 22, 202617.1017.2016.5117.0217.02-0.58%37,592
Jun 19, 202616.9117.3216.9017.1217.121.36%10,335
Jun 18, 202616.8717.1816.8016.8916.890.60%13,902
Jun 17, 202617.2517.2516.7016.7916.79-0.77%23,722
Jun 16, 202616.9917.4416.8016.9216.920.48%19,215
Jun 15, 202617.1917.1916.1516.8416.84-0.30%28,875
Jun 12, 202617.5017.6316.4016.8916.890.54%20,677
Jun 11, 202617.5017.5016.5516.8016.80-1.93%9,923
Jun 10, 202617.0517.6216.9217.1317.130.47%17,992