Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 184.65
+5.99 (3.35%)
Nov 4, 2025, 3:29 PM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,625 |
| Oct 31, 2025 | 178.47 | 179.90 | 177.11 | 179.07 | 179.07 | 0.32% | 4,689 |
| Oct 30, 2025 | 177.10 | 178.50 | 175.21 | 178.49 | 178.49 | 0.79% | 2,373 |
| Oct 29, 2025 | 175.76 | 178.83 | 175.30 | 177.09 | 177.09 | -0.51% | 1,920 |
| Oct 28, 2025 | 175.10 | 180.00 | 175.10 | 178.00 | 178.00 | -0.90% | 6,790 |
| Oct 27, 2025 | 176.11 | 180.00 | 176.11 | 179.62 | 179.62 | 1.48% | 1,340 |
| Oct 24, 2025 | 176.01 | 180.00 | 176.00 | 177.00 | 177.00 | -1.09% | 3,308 |
| Oct 23, 2025 | 178.05 | 182.89 | 178.05 | 178.95 | 178.95 | -0.81% | 5,217 |
| 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% | 3,969 |
| Oct 17, 2025 | 183.37 | 183.40 | 178.02 | 179.93 | 179.93 | -0.06% | 4,219 |
| Oct 16, 2025 | 177.06 | 181.40 | 176.78 | 180.04 | 180.04 | 1.84% | 3,004 |
| Oct 15, 2025 | 178.00 | 179.00 | 174.10 | 176.78 | 176.78 | -0.84% | 6,204 |
| 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 |