Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 176.70
+4.44 (2.58%)
May 25, 2026, 9:32 AM IST
NSE:SHIVATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 175.69 | 183.00 | 166.00 | 172.55 | 172.55 | -1.79% | 4,676 |
| May 8, 2026 | 179.00 | 179.00 | 172.20 | 175.69 | 175.69 | 0.34% | 842 |
| May 7, 2026 | 175.00 | 175.23 | 175.00 | 175.10 | 175.10 | 1.23% | 637 |
| May 6, 2026 | 172.61 | 178.95 | 169.00 | 172.97 | 172.97 | 0.29% | 14,481 |
| May 5, 2026 | 181.00 | 183.00 | 171.50 | 172.47 | 172.47 | -4.96% | 5,359 |
| May 4, 2026 | 171.26 | 182.00 | 171.26 | 181.47 | 181.47 | 4.59% | 8,600 |
| Apr 30, 2026 | 176.90 | 176.90 | 171.00 | 173.51 | 173.51 | 0.42% | 5,792 |
| Apr 29, 2026 | 158.00 | 177.69 | 158.00 | 172.78 | 172.78 | 12.66% | 35,198 |
| Apr 28, 2026 | 150.00 | 158.40 | 150.00 | 153.37 | 153.37 | -1.05% | 1,783 |
| Apr 27, 2026 | 151.01 | 157.50 | 149.01 | 155.00 | 155.00 | 0.64% | 115 |
| Apr 24, 2026 | 154.01 | 157.80 | 154.00 | 154.01 | 154.01 | -0.05% | 191 |
| Apr 23, 2026 | 152.06 | 158.00 | 152.06 | 154.08 | 154.08 | -0.50% | 4,495 |
| Apr 22, 2026 | 153.51 | 155.01 | 151.00 | 154.85 | 154.85 | -1.51% | 430 |
| Apr 21, 2026 | 154.89 | 158.00 | 153.79 | 157.23 | 157.23 | 2.30% | 4,230 |
| Apr 20, 2026 | 159.02 | 159.02 | 152.01 | 153.70 | 153.70 | -3.01% | 7,600 |
| Apr 17, 2026 | 153.10 | 158.60 | 152.97 | 158.47 | 158.47 | 3.05% | 3,734 |
| Apr 16, 2026 | 151.51 | 156.49 | 150.50 | 153.78 | 153.78 | -0.06% | 1,649 |
| Apr 15, 2026 | 154.90 | 154.90 | 147.61 | 153.88 | 153.88 | 4.26% | 4,446 |
| Apr 13, 2026 | 145.60 | 149.69 | 143.10 | 147.59 | 147.59 | 1.52% | 904 |
| Apr 10, 2026 | 145.06 | 148.70 | 142.51 | 145.38 | 145.38 | -0.42% | 2,822 |
| Apr 9, 2026 | 146.00 | 149.80 | 145.05 | 146.00 | 146.00 | -0.01% | 493 |
| Apr 8, 2026 | 141.01 | 149.40 | 138.00 | 146.01 | 146.01 | 5.83% | 2,521 |
| Apr 7, 2026 | 135.72 | 139.40 | 135.00 | 137.97 | 137.97 | 2.34% | 2,016 |
| Apr 6, 2026 | 146.00 | 146.00 | 134.51 | 134.82 | 134.82 | -3.99% | 5,428 |
| Apr 2, 2026 | 143.40 | 143.40 | 132.36 | 140.43 | 140.43 | 1.76% | 2,959 |
| 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 |