NSE:SHIVATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	153.00	153.00	148.99	149.39	149.39	0.40%	24
Jul 21, 2026	147.00	152.00	145.03	148.79	148.79	1.54%	585
Jul 20, 2026	147.21	150.00	145.10	146.54	146.54	-1.17%	1,836
Jul 17, 2026	150.34	161.99	146.55	148.28	148.28	0.64%	10,110
Jul 16, 2026	152.99	152.99	147.31	147.34	147.34	-0.45%	3,631
Jul 15, 2026	149.06	151.85	147.25	148.01	148.01	-0.43%	4,253
Jul 14, 2026	149.82	153.50	148.15	148.65	148.65	-0.78%	1,529
Jul 13, 2026	150.80	153.02	149.11	149.82	149.82	-2.21%	1,344
Jul 10, 2026	159.90	160.00	152.42	153.20	153.20	-3.26%	1,836
Jul 9, 2026	152.00	162.51	148.00	158.37	158.37	3.49%	4,016
Jul 8, 2026	146.90	162.50	142.00	153.03	153.03	6.82%	44,293
Jul 7, 2026	148.02	148.69	143.01	143.26	143.26	-1.72%	3,771
Jul 6, 2026	145.60	151.00	144.12	145.77	145.77	-2.15%	4,641
Jul 3, 2026	146.07	154.99	144.20	148.97	148.97	1.99%	6,235
Jul 2, 2026	148.47	148.50	145.61	146.07	146.07	-0.63%	575
Jul 1, 2026	147.00	148.00	145.34	147.00	147.00	0.79%	1,014
Jun 30, 2026	146.15	149.50	145.13	145.85	145.85	-1.94%	2,453
Jun 29, 2026	146.50	150.00	145.00	148.73	148.73	1.60%	2,811
Jun 25, 2026	143.00	146.50	142.99	146.39	146.39	2.03%	14,586
Jun 24, 2026	145.05	149.48	141.00	143.48	143.48	-3.05%	12,743
Jun 23, 2026	154.50	154.50	145.50	148.00	148.00	-2.10%	11,544
Jun 22, 2026	147.50	153.50	147.50	151.17	151.17	-0.03%	1,253
Jun 19, 2026	152.50	152.50	146.96	151.22	151.22	-0.58%	1,390
Jun 18, 2026	147.50	152.25	147.50	152.10	152.10	0.77%	692
Jun 17, 2026	149.00	152.37	147.60	150.94	150.94	0.63%	3,614
Jun 16, 2026	151.76	151.76	148.30	149.99	149.99	-0.68%	4,231
Jun 15, 2026	152.80	154.70	147.86	151.01	151.01	0.93%	11,824
Jun 12, 2026	152.90	153.00	145.60	149.62	149.62	1.19%	3,209
Jun 11, 2026	154.30	154.30	147.15	147.86	147.86	-2.40%	701
Jun 10, 2026	152.80	155.90	148.13	151.50	151.50	-0.24%	4,571
Jun 9, 2026	150.00	152.00	146.51	151.87	151.87	1.45%	1,061
Jun 8, 2026	150.40	150.40	146.10	149.70	149.70	2.12%	2,576
Jun 5, 2026	148.64	152.86	144.00	146.59	146.59	-1.38%	655
Jun 4, 2026	151.23	151.23	146.01	148.64	148.64	-1.71%	11,194
Jun 3, 2026	147.85	153.00	145.30	151.23	151.23	2.79%	2,729
Jun 2, 2026	158.50	158.50	145.11	147.12	147.12	1.08%	3,555
Jun 1, 2026	153.67	153.67	139.00	145.55	145.55	-5.28%	12,108
May 29, 2026	159.98	163.17	151.51	153.67	153.67	-3.94%	6,931
May 27, 2026	173.10	188.00	154.81	159.98	159.98	-3.74%	43,032
May 26, 2026	168.62	173.65	164.18	166.19	166.19	-1.13%	2,373
May 25, 2026	170.60	177.97	167.01	168.09	168.09	-2.42%	2,685
May 22, 2026	173.70	175.00	168.05	172.26	172.26	1.68%	3,754
May 21, 2026	173.01	181.00	167.25	169.42	169.42	-2.08%	5,904
May 20, 2026	174.21	179.40	172.05	173.01	173.01	-1.18%	611
May 19, 2026	180.00	185.98	175.00	175.08	175.08	-1.65%	2,798
May 18, 2026	184.10	185.00	173.10	178.02	178.02	-3.33%	4,066
May 15, 2026	173.01	185.30	173.01	184.16	184.16	6.44%	18,382
May 14, 2026	172.97	182.00	171.00	173.02	173.02	1.81%	2,707
May 13, 2026	172.00	172.00	166.06	169.95	169.95	1.40%	560
May 12, 2026	178.00	178.00	166.60	167.61	167.61	-2.86%	2,046