Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 183.10
-0.17 (-0.09%)
Aug 21, 2025, 3:29 PM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 183.50 | 183.50 | 179.01 | 181.49 | 181.49 | -0.97% | 2,250 |
| Aug 20, 2025 | 181.77 | 184.50 | 179.99 | 183.27 | 183.27 | 3.40% | 2,637 |
| Aug 19, 2025 | 175.00 | 189.00 | 170.04 | 177.25 | 177.25 | 2.17% | 7,188 |
| Aug 18, 2025 | 173.65 | 176.10 | 172.22 | 173.48 | 173.48 | -0.10% | 1,114 |
| Aug 14, 2025 | 175.62 | 178.63 | 171.56 | 173.66 | 173.66 | 0.52% | 4,276 |
| Aug 13, 2025 | 178.50 | 178.70 | 171.10 | 172.76 | 172.16 | 1.22% | 7,403 |
| Aug 12, 2025 | 171.29 | 179.39 | 168.10 | 170.68 | 170.09 | 0.38% | 7,259 |
| Aug 11, 2025 | 182.00 | 183.40 | 168.13 | 170.04 | 169.45 | -6.53% | 15,640 |
| Aug 8, 2025 | 190.85 | 190.85 | 178.20 | 181.91 | 181.28 | -3.78% | 5,027 |
| Aug 7, 2025 | 190.00 | 190.30 | 180.36 | 189.05 | 188.39 | -0.21% | 6,953 |
| Aug 6, 2025 | 196.27 | 197.99 | 188.00 | 189.45 | 188.79 | -3.32% | 1,971 |
| Aug 5, 2025 | 194.60 | 198.75 | 189.06 | 195.95 | 195.27 | 4.07% | 2,922 |
| Aug 4, 2025 | 195.00 | 195.00 | 186.12 | 188.28 | 187.63 | -1.49% | 6,155 |
| Aug 1, 2025 | 192.00 | 198.90 | 190.00 | 191.12 | 190.46 | 0.08% | 5,769 |
| Jul 31, 2025 | 195.22 | 198.49 | 187.00 | 190.96 | 190.30 | -4.22% | 8,282 |
| Jul 30, 2025 | 202.90 | 202.90 | 197.68 | 199.38 | 198.69 | 0.85% | 1,268 |
| Jul 29, 2025 | 201.00 | 201.00 | 197.21 | 197.69 | 197.00 | -0.02% | 1,800 |
| Jul 28, 2025 | 205.50 | 205.50 | 197.00 | 197.73 | 197.04 | -1.38% | 5,417 |
| Jul 25, 2025 | 205.69 | 208.00 | 200.03 | 200.50 | 199.80 | -3.28% | 5,612 |
| Jul 24, 2025 | 207.00 | 209.02 | 200.25 | 207.29 | 206.57 | 0.77% | 11,404 |
| Jul 23, 2025 | 197.90 | 207.80 | 194.05 | 205.70 | 204.99 | 4.50% | 21,253 |
| Jul 22, 2025 | 199.71 | 202.10 | 196.05 | 196.85 | 196.17 | -0.84% | 5,303 |
| Jul 21, 2025 | 199.99 | 199.99 | 198.00 | 198.51 | 197.82 | -0.27% | 2,911 |
| Jul 18, 2025 | 201.99 | 203.05 | 198.00 | 199.04 | 198.35 | -0.53% | 4,497 |
| Jul 17, 2025 | 206.95 | 206.95 | 198.00 | 200.11 | 199.42 | -1.67% | 18,312 |
| Jul 16, 2025 | 204.70 | 208.00 | 202.00 | 203.50 | 202.79 | 0.62% | 3,660 |
| Jul 15, 2025 | 206.77 | 208.00 | 200.25 | 202.24 | 201.54 | -1.38% | 3,962 |
| Jul 14, 2025 | 209.00 | 211.99 | 202.30 | 205.06 | 204.35 | -1.30% | 3,253 |
| Jul 11, 2025 | 208.95 | 208.97 | 203.44 | 207.76 | 207.04 | 0.26% | 2,532 |
| Jul 10, 2025 | 205.46 | 207.95 | 204.00 | 207.23 | 206.51 | 1.93% | 2,193 |
| Jul 9, 2025 | 207.40 | 207.80 | 202.70 | 203.30 | 202.59 | -0.95% | 5,292 |
| Jul 8, 2025 | 205.00 | 211.32 | 202.52 | 205.26 | 204.55 | 1.07% | 7,252 |
| Jul 7, 2025 | 212.40 | 212.40 | 202.60 | 203.08 | 202.37 | -3.59% | 6,906 |
| Jul 4, 2025 | 207.76 | 217.05 | 206.60 | 210.65 | 209.92 | 2.41% | 19,612 |
| Jul 3, 2025 | 202.22 | 207.90 | 199.26 | 205.70 | 204.99 | 1.61% | 8,674 |
| Jul 2, 2025 | 204.89 | 204.89 | 199.10 | 202.44 | 201.74 | 0.84% | 5,009 |
| Jul 1, 2025 | 204.00 | 207.38 | 200.25 | 200.75 | 200.05 | -2.13% | 7,118 |
| Jun 30, 2025 | 209.00 | 209.89 | 202.00 | 205.12 | 204.41 | -0.87% | 5,793 |
| Jun 27, 2025 | 203.36 | 209.80 | 203.36 | 206.91 | 206.19 | 0.91% | 12,663 |
| Jun 26, 2025 | 200.21 | 206.39 | 200.21 | 205.05 | 204.34 | 2.41% | 5,457 |
| Jun 25, 2025 | 207.80 | 208.27 | 199.00 | 200.22 | 199.52 | -2.90% | 14,418 |
| Jun 24, 2025 | 204.50 | 208.88 | 201.83 | 206.21 | 205.49 | 1.55% | 11,519 |
| Jun 23, 2025 | 202.99 | 206.39 | 199.00 | 203.06 | 202.35 | 1.14% | 2,475 |
| Jun 20, 2025 | 214.00 | 214.00 | 199.39 | 200.78 | 200.08 | -0.64% | 3,696 |
| Jun 19, 2025 | 210.65 | 210.66 | 200.42 | 202.08 | 201.38 | -3.37% | 7,861 |
| Jun 18, 2025 | 214.45 | 214.45 | 207.62 | 209.13 | 208.40 | -1.12% | 2,895 |
| Jun 17, 2025 | 207.95 | 214.00 | 205.28 | 211.49 | 210.76 | 2.09% | 12,800 |
| Jun 16, 2025 | 207.10 | 212.89 | 206.21 | 207.17 | 206.45 | -0.70% | 5,146 |
| Jun 13, 2025 | 206.16 | 211.70 | 200.60 | 208.63 | 207.91 | 1.20% | 9,009 |
| Jun 12, 2025 | 208.99 | 213.90 | 202.02 | 206.16 | 205.44 | -2.29% | 8,011 |