Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 139.70
+1.70 (1.23%)
Apr 2, 2026, 10:00 AM IST
NSE:SHIVATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 134.70 | 139.00 | 127.50 | 138.00 | 138.00 | 8.60% | 687 |
| Mar 30, 2026 | 130.75 | 134.01 | 126.06 | 127.07 | 127.07 | -2.90% | 3,105 |
| Mar 27, 2026 | 134.00 | 134.80 | 130.40 | 130.86 | 130.86 | -2.38% | 20,405 |
| Mar 25, 2026 | 134.00 | 137.40 | 133.00 | 134.05 | 134.05 | 0.95% | 8,597 |
| Mar 24, 2026 | 134.00 | 136.49 | 131.00 | 132.79 | 132.79 | 1.17% | 4,276 |
| Mar 23, 2026 | 133.74 | 138.00 | 130.22 | 131.26 | 131.26 | -1.71% | 2,586 |
| Mar 20, 2026 | 141.79 | 141.79 | 132.21 | 133.54 | 133.54 | -2.67% | 3,984 |
| Mar 19, 2026 | 139.01 | 139.01 | 135.90 | 137.21 | 137.21 | 0.85% | 6,796 |
| Mar 18, 2026 | 140.99 | 148.21 | 135.00 | 136.05 | 136.05 | -4.86% | 24,838 |
| Mar 17, 2026 | 143.18 | 144.83 | 142.05 | 143.00 | 143.00 | -0.34% | 16,945 |
| Mar 16, 2026 | 144.00 | 149.83 | 143.21 | 143.49 | 143.49 | 0.97% | 920 |
| Mar 13, 2026 | 148.47 | 152.20 | 142.00 | 142.11 | 142.11 | -3.62% | 6,970 |
| Mar 12, 2026 | 147.21 | 152.28 | 145.11 | 147.44 | 147.44 | 0.42% | 1,136 |
| Mar 11, 2026 | 144.06 | 149.98 | 144.06 | 146.82 | 146.82 | -0.58% | 2,052 |
| Mar 10, 2026 | 153.89 | 153.90 | 144.00 | 147.68 | 147.68 | -1.00% | 1,067 |
| Mar 9, 2026 | 149.50 | 149.70 | 145.06 | 149.17 | 149.17 | 0.35% | 634 |
| Mar 6, 2026 | 150.00 | 150.00 | 145.11 | 148.65 | 148.65 | -1.57% | 4,176 |
| Mar 5, 2026 | 158.00 | 158.00 | 149.53 | 151.02 | 151.02 | 1.25% | 1,089 |
| Mar 4, 2026 | 159.02 | 159.02 | 144.75 | 149.16 | 149.16 | -1.92% | 1,742 |
| Mar 2, 2026 | 158.99 | 159.00 | 151.32 | 152.08 | 152.08 | -4.36% | 5,701 |
| Feb 27, 2026 | 160.94 | 161.00 | 158.06 | 159.02 | 159.02 | -1.19% | 264 |
| Feb 26, 2026 | 160.49 | 163.68 | 160.00 | 160.93 | 160.93 | 0.32% | 271 |
| Feb 25, 2026 | 166.40 | 166.40 | 158.00 | 160.42 | 160.42 | 0.96% | 1,186 |
| Feb 24, 2026 | 162.19 | 164.93 | 155.16 | 158.89 | 158.89 | -0.07% | 2,207 |
| Feb 23, 2026 | 169.77 | 169.77 | 158.50 | 159.00 | 159.00 | -3.56% | 7,339 |
| Feb 20, 2026 | 169.89 | 169.89 | 164.12 | 164.87 | 164.87 | 0.21% | 2,213 |
| 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 |