Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 178.87
+0.60 (0.34%)
Oct 15, 2025, 12:06 PM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 181.89 | 181.89 | 178.05 | 178.27 | 178.27 | -2.03% | 5,233 |
| Oct 13, 2025 | 181.89 | 183.96 | 178.30 | 181.96 | 181.96 | 0.54% | 369 |
| Oct 10, 2025 | 181.00 | 184.00 | 180.41 | 180.99 | 180.99 | 0.17% | 3,845 |
| Oct 9, 2025 | 181.70 | 181.70 | 179.02 | 180.69 | 180.69 | 0.38% | 851 |
| Oct 8, 2025 | 185.99 | 185.99 | 178.06 | 180.00 | 180.00 | -1.36% | 2,850 |
| Oct 7, 2025 | 180.50 | 187.40 | 177.10 | 182.48 | 182.48 | 1.51% | 7,111 |
| Oct 6, 2025 | 181.90 | 184.74 | 178.85 | 179.77 | 179.77 | -1.17% | 6,941 |
| 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% | 5,054 |
| Sep 30, 2025 | 182.35 | 188.48 | 182.17 | 185.46 | 185.46 | 1.71% | 10,409 |
| Sep 29, 2025 | 177.07 | 186.35 | 177.07 | 182.34 | 182.34 | -2.15% | 2,341 |
| Sep 26, 2025 | 189.31 | 189.31 | 184.01 | 186.35 | 186.35 | -1.56% | 1,897 |
| Sep 25, 2025 | 190.00 | 195.90 | 185.05 | 189.30 | 189.30 | 0.60% | 12,911 |
| Sep 24, 2025 | 186.00 | 190.53 | 182.31 | 188.17 | 188.17 | 2.13% | 691 |
| Sep 23, 2025 | 186.00 | 187.99 | 184.00 | 184.24 | 184.24 | -2.54% | 1,582 |
| Sep 22, 2025 | 184.00 | 190.00 | 183.63 | 189.05 | 189.05 | 0.46% | 573 |
| Sep 19, 2025 | 188.90 | 188.90 | 182.60 | 188.18 | 188.18 | 1.91% | 1,873 |
| Sep 18, 2025 | 183.24 | 187.90 | 181.15 | 184.66 | 184.66 | 1.28% | 1,136 |
| Sep 17, 2025 | 183.36 | 187.33 | 180.00 | 182.32 | 182.32 | -0.02% | 4,627 |
| Sep 16, 2025 | 182.23 | 184.54 | 180.11 | 182.35 | 182.35 | -1.19% | 2,626 |
| Sep 15, 2025 | 185.01 | 187.70 | 183.00 | 184.54 | 184.54 | -0.18% | 384 |
| Sep 12, 2025 | 189.01 | 190.00 | 182.10 | 184.87 | 184.87 | -0.08% | 1,861 |
| 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 |