NSE:SHIVATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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