Shivam Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.55	14.69	13.90	14.08	14.08	-3.23%	39,456
Nov 8, 2026	13.01	15.10	13.01	14.55	14.55	9.15%	198,766
Nov 6, 2026	13.49	13.50	13.06	13.33	13.33	-0.74%	27,029
Nov 5, 2026	13.57	13.93	13.10	13.43	13.43	-1.03%	89,921
Nov 4, 2026	13.15	13.73	13.00	13.57	13.57	3.19%	31,214
Nov 3, 2026	13.68	13.68	13.00	13.15	13.15	-0.30%	53,159
Nov 2, 2026	13.49	13.94	12.71	13.19	13.19	-0.83%	65,729
Oct 30, 2026	13.45	13.93	13.05	13.30	13.30	-2.35%	36,921
Oct 29, 2026	13.60	14.14	13.45	13.62	13.62	-2.01%	59,425
Oct 28, 2026	14.14	15.28	13.71	13.90	13.90	-1.56%	58,209
Oct 27, 2026	13.90	14.45	13.13	14.12	14.12	2.39%	95,926
Oct 26, 2026	14.67	14.67	13.36	13.79	13.79	-6.00%	64,482
Oct 23, 2026	15.25	15.26	14.43	14.67	14.67	-1.94%	32,116
Oct 22, 2026	14.35	15.30	13.95	14.96	14.96	3.74%	87,963
Oct 21, 2026	16.00	16.39	14.26	14.42	14.42	-8.73%	131,123
Oct 19, 2026	16.63	16.63	15.61	15.80	15.80	-5.05%	79,740
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