Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 164.76
+2.54 (1.57%)
Jan 23, 2026, 3:29 PM IST
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |