NSE:SHIVATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	174.57	174.57	173.68	173.68	173.68	2.39%	15
Nov 9, 2026	179.50	179.50	166.43	169.62	169.62	0.82%	401
Nov 8, 2026	169.90	176.00	165.58	168.24	168.24	-0.73%	102
Nov 6, 2026	167.00	182.70	165.00	169.48	169.48	2.02%	3,993
Nov 5, 2026	165.84	175.00	165.84	166.13	166.13	0.17%	902
Nov 4, 2026	165.24	169.80	163.36	165.84	165.84	0.34%	2,488
Nov 3, 2026	166.00	171.40	164.01	165.27	165.27	-1.72%	361
Nov 2, 2026	165.71	170.00	161.50	168.17	168.17	-1.31%	1,137
Oct 30, 2026	170.50	176.69	167.56	170.40	170.40	-1.66%	1,396
Oct 29, 2026	162.21	183.80	156.00	173.27	173.27	10.02%	28,868
Oct 28, 2026	147.06	159.90	147.06	157.49	157.49	7.72%	2,439
Oct 27, 2026	146.29	155.00	144.10	146.20	146.20	1.92%	2,392
Oct 26, 2026	146.39	147.00	143.00	143.45	143.45	-0.06%	796
Oct 23, 2026	150.20	151.74	143.20	143.53	143.53	-4.44%	1,052
Oct 22, 2026	151.99	152.00	147.00	150.20	150.20	-1.11%	964
Oct 21, 2026	156.49	157.99	151.40	151.88	151.88	-1.02%	281
Oct 19, 2026	160.11	160.99	153.01	153.45	153.45	-5.17%	1,304
Oct 16, 2026	158.00	167.90	154.28	161.82	161.82	2.07%	3,977
Oct 15, 2026	156.18	159.99	151.20	158.54	158.54	1.51%	2,063
Oct 14, 2026	158.16	162.49	155.00	156.18	156.18	-1.96%	2,838
Oct 13, 2026	165.01	168.00	157.00	159.31	159.31	-3.45%	9,155
Oct 12, 2026	165.06	168.39	163.01	165.01	165.01	-0.05%	3,351
Oct 9, 2026	165.03	168.51	165.02	165.10	165.10	-0.11%	842
Oct 8, 2026	165.05	169.69	165.01	165.29	165.29	-0.67%	6,270
Oct 7, 2026	172.00	172.00	166.05	166.41	166.41	-2.11%	1,492
Oct 6, 2026	165.22	172.90	165.01	169.99	169.99	3.02%	2,607
Oct 5, 2026	169.00	171.00	165.01	165.01	165.01	-4.40%	4,797
Oct 1, 2026	166.87	172.60	166.03	172.60	172.60	3.43%	780
Sep 30, 2026	168.00	173.78	165.01	166.87	166.87	-1.24%	623
Sep 29, 2026	175.00	175.00	165.45	168.97	168.97	1.84%	1,956
Sep 28, 2026	169.36	169.75	165.05	165.91	165.91	-1.09%	1,718
Sep 25, 2026	170.93	177.79	166.00	167.73	167.73	-1.87%	2,381
Sep 24, 2026	170.05	172.00	170.01	170.93	170.93	-0.62%	548
Sep 23, 2026	172.52	173.28	170.75	172.00	172.00	-0.04%	436
Sep 22, 2026	174.08	177.98	168.11	172.07	172.07	-0.16%	3,694
Sep 21, 2026	168.51	174.48	168.51	172.35	172.35	2.28%	1,605
Sep 18, 2026	181.00	181.00	163.21	168.51	168.51	-3.25%	4,948
Sep 17, 2026	180.50	180.50	174.11	174.17	174.17	-1.99%	2,812
Sep 16, 2026	178.15	182.00	171.29	177.70	177.70	-1.55%	17,665
Sep 15, 2026	180.03	184.72	176.06	180.50	180.50	1.38%	3,009
Sep 11, 2026	178.95	187.95	173.07	178.05	178.05	-0.63%	9,452
Sep 10, 2026	179.00	183.00	172.25	179.18	179.18	1.44%	10,363
Sep 9, 2026	177.10	179.00	164.10	176.64	176.64	-0.60%	4,458
Sep 8, 2026	184.49	184.49	174.01	177.70	177.70	-0.98%	14,001
Sep 7, 2026	182.85	185.00	177.26	179.46	179.46	-1.86%	5,838
Sep 4, 2026	185.25	187.49	181.11	182.86	182.86	0.35%	15,793
Sep 3, 2026	179.61	186.00	179.61	182.22	182.22	0.95%	18,630
Sep 2, 2026	177.44	184.90	175.98	180.51	180.51	1.22%	6,823
Sep 1, 2026	181.17	187.99	172.15	178.33	178.33	-1.57%	21,172
Aug 31, 2026	177.00	192.30	174.00	181.17	181.17	2.70%	85,297