Shiva Texyarn Limited (NSE:SHIVATEX)
India · Delayed Price · Currency is INR 172.60
+5.73 (3.43%)
Oct 1, 2026, 3:29 PM IST
NSE:SHIVATEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 166.08 | 179.00 | 166.06 | 176.40 | 176.40 | 3.18% | 13,850 |
| Aug 27, 2026 | 162.05 | 172.00 | 162.05 | 170.97 | 170.97 | -0.01% | 6,103 |
| Aug 26, 2026 | 168.00 | 171.16 | 166.06 | 170.99 | 170.99 | 0.33% | 468 |
| Aug 25, 2026 | 170.99 | 172.50 | 165.01 | 170.43 | 170.43 | 0.86% | 2,407 |
| Aug 24, 2026 | 165.99 | 173.00 | 161.39 | 168.97 | 168.97 | 1.97% | 9,110 |
| Aug 21, 2026 | 165.87 | 166.99 | 160.10 | 165.70 | 165.70 | 0.68% | 3,535 |
| Aug 20, 2026 | 168.13 | 168.13 | 163.20 | 164.58 | 164.58 | -0.56% | 1,501 |
| Aug 19, 2026 | 165.99 | 167.50 | 165.99 | 166.10 | 165.50 | 0.14% | 2,129 |
| Aug 18, 2026 | 163.60 | 169.98 | 162.18 | 165.86 | 165.26 | 2.46% | 3,052 |
| Aug 17, 2026 | 165.93 | 170.50 | 161.00 | 161.88 | 161.30 | -0.49% | 1,534 |
| Aug 14, 2026 | 161.00 | 165.65 | 161.00 | 162.68 | 162.09 | 1.62% | 3,819 |
| Aug 13, 2026 | 168.49 | 168.49 | 160.05 | 160.09 | 159.51 | -0.68% | 1,600 |
| Aug 12, 2026 | 162.22 | 164.00 | 161.06 | 161.18 | 160.60 | -1.62% | 1,328 |
| Aug 11, 2026 | 163.00 | 165.00 | 160.26 | 163.84 | 163.25 | 1.68% | 1,132 |
| Aug 10, 2026 | 160.36 | 164.77 | 160.36 | 161.13 | 160.55 | -0.92% | 1,062 |
| Aug 7, 2026 | 166.33 | 169.72 | 161.33 | 162.62 | 162.03 | -1.26% | 6,007 |
| Aug 6, 2026 | 166.99 | 167.09 | 161.01 | 164.69 | 164.10 | -1.44% | 934 |
| Aug 5, 2026 | 163.14 | 168.00 | 160.00 | 167.09 | 166.49 | 2.42% | 3,483 |
| Aug 4, 2026 | 163.05 | 164.69 | 163.00 | 163.14 | 162.55 | -0.26% | 634 |
| Aug 3, 2026 | 165.00 | 166.66 | 163.02 | 163.57 | 162.98 | -0.41% | 676 |
| Jul 31, 2026 | 162.00 | 169.38 | 162.00 | 164.24 | 163.65 | -0.12% | 4,942 |
| Jul 30, 2026 | 161.05 | 167.64 | 161.05 | 164.43 | 163.84 | 2.10% | 12,846 |
| Jul 29, 2026 | 151.20 | 175.50 | 151.20 | 161.05 | 160.47 | 5.52% | 37,996 |
| Jul 28, 2026 | 158.18 | 160.00 | 151.51 | 152.63 | 152.08 | -1.37% | 3,074 |
| Jul 27, 2026 | 152.40 | 154.80 | 150.50 | 154.75 | 154.19 | -0.11% | 12,670 |
| Jul 24, 2026 | 156.20 | 156.20 | 149.06 | 154.92 | 154.36 | 3.04% | 2,680 |
| Jul 23, 2026 | 149.01 | 153.00 | 147.60 | 150.35 | 149.81 | 0.64% | 2,151 |