Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 164.53
+0.61 (0.37%)
At close: Feb 19, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 164.99 | 168.00 | 164.17 | 164.53 | 164.53 | 0.37% | 2,367 |
| Feb 18, 2026 | 169.70 | 169.70 | 161.10 | 163.92 | 163.92 | -2.26% | 3,638 |
| Feb 17, 2026 | 167.96 | 171.00 | 166.22 | 167.71 | 167.71 | -0.06% | 1,688 |
| Feb 16, 2026 | 170.50 | 172.00 | 165.55 | 167.81 | 167.81 | -0.56% | 4,935 |
| Feb 13, 2026 | 167.02 | 174.39 | 166.01 | 168.75 | 168.75 | 1.04% | 2,324 |
| Feb 12, 2026 | 169.51 | 169.93 | 165.38 | 167.02 | 167.02 | -1.05% | 2,579 |
| Feb 11, 2026 | 172.10 | 172.89 | 162.01 | 168.80 | 168.80 | 0.66% | 4,166 |
| Feb 10, 2026 | 174.99 | 174.99 | 166.57 | 167.70 | 167.70 | -3.79% | 18,907 |
| Feb 9, 2026 | 173.30 | 177.74 | 171.00 | 174.31 | 174.31 | -0.56% | 10,493 |
| Feb 6, 2026 | 171.79 | 178.01 | 171.79 | 175.29 | 175.29 | -0.01% | 7,482 |
| Feb 5, 2026 | 178.00 | 182.97 | 174.05 | 175.30 | 175.30 | -2.18% | 19,144 |
| Feb 4, 2026 | 184.80 | 194.90 | 175.50 | 179.20 | 179.20 | -0.19% | 16,693 |
| Feb 3, 2026 | 174.90 | 197.00 | 171.00 | 179.55 | 179.55 | 9.02% | 83,020 |
| Feb 2, 2026 | 166.01 | 169.50 | 164.04 | 164.70 | 164.70 | 0.38% | 1,363 |
| Feb 1, 2026 | 170.00 | 172.10 | 162.05 | 164.08 | 164.08 | -0.64% | 3,662 |
| Jan 30, 2026 | 169.00 | 169.00 | 162.07 | 165.14 | 165.14 | 1.94% | 864 |
| Jan 29, 2026 | 165.01 | 165.01 | 160.21 | 162.00 | 162.00 | -1.48% | 2,615 |
| Jan 28, 2026 | 170.00 | 170.00 | 160.60 | 164.43 | 164.43 | 0.96% | 2,115 |
| Jan 27, 2026 | 167.98 | 167.98 | 160.00 | 162.87 | 162.87 | -1.15% | 3,630 |
| Jan 23, 2026 | 167.00 | 167.00 | 162.51 | 164.76 | 164.76 | 1.57% | 706 |
| Jan 22, 2026 | 166.99 | 169.85 | 161.00 | 162.22 | 162.22 | -2.44% | 6,719 |
| Jan 21, 2026 | 166.31 | 167.70 | 162.11 | 166.27 | 166.27 | -0.02% | 3,160 |
| Jan 20, 2026 | 169.95 | 169.95 | 166.02 | 166.31 | 166.31 | 0.14% | 1,021 |
| Jan 19, 2026 | 175.78 | 175.78 | 165.01 | 166.07 | 166.07 | -3.50% | 2,247 |
| Jan 16, 2026 | 172.51 | 174.49 | 172.00 | 172.10 | 172.10 | 0.37% | 1,734 |
| Jan 14, 2026 | 172.01 | 175.50 | 170.30 | 171.47 | 171.47 | 0.77% | 305 |
| Jan 13, 2026 | 176.10 | 176.10 | 170.00 | 170.16 | 170.16 | 0.26% | 1,215 |
| Jan 12, 2026 | 174.56 | 178.00 | 168.76 | 169.72 | 169.72 | -2.77% | 3,475 |
| Jan 9, 2026 | 183.75 | 183.75 | 173.20 | 174.56 | 174.56 | -3.29% | 2,092 |
| Jan 8, 2026 | 185.33 | 185.33 | 177.05 | 180.50 | 180.50 | -0.66% | 2,538 |
| Jan 7, 2026 | 180.60 | 183.89 | 178.41 | 181.70 | 181.70 | 0.11% | 5,032 |
| Jan 6, 2026 | 182.50 | 188.70 | 180.30 | 181.50 | 181.50 | -1.55% | 2,346 |
| Jan 5, 2026 | 186.66 | 188.99 | 183.00 | 184.36 | 184.36 | -0.57% | 2,950 |
| Jan 2, 2026 | 187.88 | 193.00 | 182.31 | 185.42 | 185.42 | 0.18% | 5,949 |
| Jan 1, 2026 | 182.11 | 187.00 | 182.11 | 185.09 | 185.09 | 0.60% | 1,144 |
| Dec 31, 2025 | 182.51 | 185.99 | 180.15 | 183.98 | 183.98 | -0.42% | 527 |
| Dec 30, 2025 | 180.78 | 186.98 | 178.22 | 184.76 | 184.76 | 2.35% | 3,474 |
| Dec 29, 2025 | 181.00 | 183.65 | 176.00 | 180.51 | 180.51 | -0.26% | 6,595 |
| Dec 26, 2025 | 184.80 | 184.80 | 180.10 | 180.98 | 180.98 | -0.94% | 1,608 |
| Dec 24, 2025 | 181.96 | 184.85 | 179.50 | 182.69 | 182.69 | 1.79% | 1,457 |
| Dec 23, 2025 | 181.62 | 186.32 | 177.10 | 179.48 | 179.48 | -2.26% | 6,096 |
| Dec 22, 2025 | 180.44 | 185.00 | 178.00 | 183.63 | 183.63 | 3.69% | 3,360 |
| Dec 19, 2025 | 179.58 | 180.00 | 174.13 | 177.09 | 177.09 | -1.16% | 2,155 |
| Dec 18, 2025 | 180.06 | 183.00 | 176.10 | 179.16 | 179.16 | -2.15% | 1,553 |
| Dec 17, 2025 | 184.45 | 184.45 | 176.68 | 183.10 | 183.10 | 0.91% | 1,357 |
| Dec 16, 2025 | 182.11 | 182.16 | 176.80 | 181.44 | 181.44 | 0.70% | 1,369 |
| Dec 15, 2025 | 175.70 | 184.00 | 174.01 | 180.17 | 180.17 | 2.54% | 3,402 |
| Dec 12, 2025 | 179.44 | 180.10 | 175.40 | 175.70 | 175.70 | 0.54% | 7,234 |
| 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 |