Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 184.00
-0.87 (-0.47%)
Sep 15, 2025, 11:10 AM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 189.01 | 190.00 | 182.10 | 184.87 | 184.87 | -0.08% | 2,003 |
| Sep 11, 2025 | 183.50 | 187.58 | 183.50 | 185.01 | 185.01 | -1.57% | 3,460 |
| Sep 10, 2025 | 183.01 | 191.54 | 180.71 | 187.96 | 187.96 | 4.42% | 7,608 |
| Sep 9, 2025 | 183.31 | 183.40 | 180.01 | 180.01 | 180.01 | -0.12% | 1,118 |
| Sep 8, 2025 | 182.01 | 183.72 | 178.00 | 180.22 | 180.22 | -3.00% | 8,176 |
| Sep 5, 2025 | 184.95 | 186.00 | 182.32 | 185.79 | 185.79 | 1.51% | 1,038 |
| Sep 4, 2025 | 182.91 | 186.94 | 181.95 | 183.02 | 183.02 | -0.34% | 1,280 |
| Sep 3, 2025 | 182.12 | 185.00 | 180.05 | 183.64 | 183.64 | 1.63% | 458 |
| Sep 2, 2025 | 179.00 | 184.65 | 179.00 | 180.70 | 180.70 | 0.22% | 1,344 |
| Sep 1, 2025 | 184.00 | 184.00 | 179.44 | 180.31 | 180.31 | 0.49% | 4,641 |
| Aug 29, 2025 | 180.34 | 181.10 | 176.50 | 179.43 | 179.43 | -0.54% | 2,490 |
| Aug 28, 2025 | 181.59 | 184.79 | 177.28 | 180.40 | 180.40 | -0.66% | 7,507 |
| Aug 26, 2025 | 181.44 | 186.70 | 179.82 | 181.59 | 181.59 | 0.83% | 2,925 |
| Aug 25, 2025 | 178.60 | 188.68 | 178.60 | 180.09 | 180.09 | -1.17% | 9,604 |
| Aug 22, 2025 | 184.45 | 187.21 | 180.80 | 182.23 | 182.23 | -0.48% | 2,968 |
| Aug 21, 2025 | 183.50 | 183.99 | 178.20 | 183.11 | 183.11 | -0.09% | 3,679 |
| 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 |