Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 177.98
+3.23 (1.85%)
Dec 12, 2025, 3:29 PM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 179.44 | 179.44 | 175.77 | 176.52 | - | 1.01% | 11,337 |
| Dec 11, 2025 | 172.10 | 179.03 | 172.10 | 174.75 | 174.75 | -0.18% | 11,331 |
| Dec 10, 2025 | 178.00 | 180.71 | 174.02 | 175.06 | 175.06 | -0.49% | 2,619 |
| Dec 9, 2025 | 179.49 | 179.49 | 174.35 | 175.92 | 175.92 | -1.98% | 8,274 |
| Dec 8, 2025 | 178.29 | 180.28 | 176.79 | 179.48 | 179.48 | 0.67% | 6,489 |
| Dec 5, 2025 | 186.09 | 187.85 | 177.05 | 178.29 | 178.29 | -3.20% | 9,098 |
| Dec 4, 2025 | 189.44 | 190.20 | 183.00 | 184.19 | 184.19 | -3.03% | 6,978 |
| Dec 3, 2025 | 190.10 | 190.10 | 186.06 | 189.95 | 189.95 | 1.27% | 4,573 |
| Dec 2, 2025 | 188.73 | 190.00 | 186.89 | 187.57 | 187.57 | -0.41% | 4,641 |
| Dec 1, 2025 | 190.21 | 194.20 | 187.60 | 188.34 | 188.34 | -1.00% | 4,649 |
| Nov 28, 2025 | 191.40 | 193.51 | 186.11 | 190.24 | 190.24 | 0.67% | 4,693 |
| Nov 27, 2025 | 189.22 | 192.71 | 187.25 | 188.97 | 188.97 | -0.52% | 20,071 |
| Nov 26, 2025 | 186.01 | 190.00 | 185.00 | 189.96 | 189.96 | 2.16% | 11,083 |
| Nov 25, 2025 | 187.78 | 190.99 | 184.10 | 185.95 | 185.95 | -1.26% | 15,717 |
| Nov 24, 2025 | 188.59 | 193.75 | 187.08 | 188.32 | 188.32 | -0.91% | 34,922 |
| Nov 21, 2025 | 186.50 | 192.50 | 186.10 | 190.05 | 190.05 | 1.87% | 11,644 |
| Nov 20, 2025 | 183.99 | 187.24 | 183.51 | 186.56 | 186.56 | 1.36% | 9,691 |
| Nov 19, 2025 | 183.40 | 189.40 | 183.10 | 184.06 | 184.06 | 0.34% | 6,123 |
| Nov 18, 2025 | 184.01 | 187.90 | 181.25 | 183.43 | 183.43 | 0.69% | 19,781 |
| Nov 17, 2025 | 186.25 | 186.26 | 181.00 | 182.18 | 182.18 | -1.02% | 9,239 |
| Nov 14, 2025 | 181.75 | 188.04 | 181.25 | 184.05 | 184.05 | 0.89% | 17,610 |
| Nov 13, 2025 | 180.25 | 184.01 | 180.00 | 182.42 | 182.42 | 0.41% | 14,009 |
| Nov 12, 2025 | 180.10 | 184.80 | 180.10 | 181.68 | 181.68 | 0.92% | 7,866 |
| Nov 11, 2025 | 184.90 | 186.00 | 178.51 | 180.03 | 180.03 | -1.76% | 24,382 |
| Nov 10, 2025 | 192.90 | 197.76 | 182.40 | 183.26 | 183.26 | -3.96% | 30,609 |
| Nov 7, 2025 | 190.12 | 194.80 | 186.00 | 190.82 | 190.82 | -1.45% | 53,273 |
| Nov 6, 2025 | 203.00 | 217.92 | 190.55 | 193.62 | 193.62 | 6.62% | 602,097 |
| Nov 4, 2025 | 179.80 | 186.90 | 179.27 | 181.60 | 181.60 | 1.65% | 8,988 |
| Nov 3, 2025 | 179.97 | 179.97 | 176.60 | 178.66 | 178.66 | -0.23% | 2,608 |
| Oct 31, 2025 | 178.47 | 179.90 | 177.11 | 179.07 | 179.07 | 0.32% | 3,885 |
| Oct 30, 2025 | 177.10 | 178.50 | 175.21 | 178.49 | 178.49 | 0.79% | 2,365 |
| Oct 29, 2025 | 175.76 | 178.83 | 175.30 | 177.09 | 177.09 | -0.51% | 1,715 |
| Oct 28, 2025 | 175.10 | 180.00 | 175.10 | 178.00 | 178.00 | -0.90% | 6,785 |
| Oct 27, 2025 | 176.11 | 180.00 | 176.11 | 179.62 | 179.62 | 1.48% | 1,338 |
| Oct 24, 2025 | 176.01 | 180.00 | 176.00 | 177.00 | 177.00 | -1.09% | 3,286 |
| Oct 23, 2025 | 178.05 | 182.89 | 178.05 | 178.95 | 178.95 | -0.81% | 5,178 |
| Oct 21, 2025 | 176.09 | 183.80 | 176.09 | 180.41 | 180.41 | 0.79% | 749 |
| Oct 20, 2025 | 178.10 | 179.93 | 176.35 | 178.99 | 178.99 | -0.52% | 3,917 |
| Oct 17, 2025 | 183.37 | 183.40 | 178.02 | 179.93 | 179.93 | -0.06% | 4,049 |
| Oct 16, 2025 | 177.06 | 181.40 | 176.78 | 180.04 | 180.04 | 1.84% | 2,874 |
| Oct 15, 2025 | 178.00 | 179.00 | 174.10 | 176.78 | 176.78 | -0.84% | 6,149 |
| Oct 14, 2025 | 181.89 | 181.89 | 178.05 | 178.27 | 178.27 | -2.03% | 5,072 |
| Oct 13, 2025 | 181.89 | 183.96 | 178.30 | 181.96 | 181.96 | 0.54% | 361 |
| Oct 10, 2025 | 181.00 | 184.00 | 180.41 | 180.99 | 180.99 | 0.17% | 3,690 |
| Oct 9, 2025 | 181.70 | 181.70 | 179.02 | 180.69 | 180.69 | 0.38% | 839 |
| Oct 8, 2025 | 185.99 | 185.99 | 178.06 | 180.00 | 180.00 | -1.36% | 2,753 |
| Oct 7, 2025 | 180.50 | 187.40 | 177.10 | 182.48 | 182.48 | 1.51% | 7,090 |
| Oct 6, 2025 | 181.90 | 184.74 | 178.85 | 179.77 | 179.77 | -1.17% | 6,864 |
| Oct 3, 2025 | 185.01 | 187.30 | 181.15 | 181.90 | 181.90 | -1.64% | 7,947 |
| Oct 1, 2025 | 184.00 | 188.40 | 181.40 | 184.93 | 184.93 | -0.29% | 5,018 |