Skip to main content
logo
Shiva Texyarn Limited (NSE:SHIVATEX)
India flag India · Delayed Price · Currency is INR
183.00
+6.36 (3.60%)
Sep 10, 2026, 3:29 PM IST

NSE:SHIVATEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026177.10179.00164.10176.64176.64-0.60%4,458
Sep 8, 2026184.49184.49174.01177.70177.70-0.98%14,001
Sep 7, 2026182.85185.00177.26179.46179.46-1.86%5,838
Sep 4, 2026185.25187.49181.11182.86182.860.35%15,793
Sep 3, 2026179.61186.00179.61182.22182.220.95%18,630
Sep 2, 2026177.44184.90175.98180.51180.511.22%6,823
Sep 1, 2026181.17187.99172.15178.33178.33-1.57%21,172
Aug 31, 2026177.00192.30174.00181.17181.172.70%85,297
Aug 28, 2026166.08179.00166.06176.40176.403.18%13,850
Aug 27, 2026162.05172.00162.05170.97170.97-0.01%6,103
Aug 26, 2026168.00171.16166.06170.99170.990.33%468
Aug 25, 2026170.99172.50165.01170.43170.430.86%2,407
Aug 24, 2026165.99173.00161.39168.97168.971.97%9,110
Aug 21, 2026165.87166.99160.10165.70165.700.68%3,535
Aug 20, 2026168.13168.13163.20164.58164.58-0.56%1,501
Aug 19, 2026165.99167.50165.99166.10165.500.14%2,129
Aug 18, 2026163.60169.98162.18165.86165.262.46%3,052
Aug 17, 2026165.93170.50161.00161.88161.30-0.49%1,534
Aug 14, 2026161.00165.65161.00162.68162.091.62%3,819
Aug 13, 2026168.49168.49160.05160.09159.51-0.68%1,600
Aug 12, 2026162.22164.00161.06161.18160.60-1.62%1,328
Aug 11, 2026163.00165.00160.26163.84163.251.68%1,132
Aug 10, 2026160.36164.77160.36161.13160.55-0.92%1,062
Aug 7, 2026166.33169.72161.33162.62162.03-1.26%6,007
Aug 6, 2026166.99167.09161.01164.69164.10-1.44%934
Aug 5, 2026163.14168.00160.00167.09166.492.42%3,483
Aug 4, 2026163.05164.69163.00163.14162.55-0.26%634
Aug 3, 2026165.00166.66163.02163.57162.98-0.41%676
Jul 31, 2026162.00169.38162.00164.24163.65-0.12%4,942
Jul 30, 2026161.05167.64161.05164.43163.842.10%12,846
Jul 29, 2026151.20175.50151.20161.05160.475.52%37,996
Jul 28, 2026158.18160.00151.51152.63152.08-1.37%3,074
Jul 27, 2026152.40154.80150.50154.75154.19-0.11%12,670
Jul 24, 2026156.20156.20149.06154.92154.363.04%2,680
Jul 23, 2026149.01153.00147.60150.35149.810.64%2,151
Jul 22, 2026153.00153.00148.99149.39148.850.40%24
Jul 21, 2026147.00152.00145.03148.79148.251.54%585
Jul 20, 2026147.21150.00145.10146.54146.01-1.17%1,836
Jul 17, 2026150.34161.99146.55148.28147.740.64%10,110
Jul 16, 2026152.99152.99147.31147.34146.81-0.45%3,631
Jul 15, 2026149.06151.85147.25148.01147.48-0.43%4,253
Jul 14, 2026149.82153.50148.15148.65148.11-0.78%1,529
Jul 13, 2026150.80153.02149.11149.82149.28-2.21%1,344
Jul 10, 2026159.90160.00152.42153.20152.65-3.26%1,836
Jul 9, 2026152.00162.51148.00158.37157.803.49%4,016
Jul 8, 2026146.90162.50142.00153.03152.486.82%44,293
Jul 7, 2026148.02148.69143.01143.26142.74-1.72%3,771
Jul 6, 2026145.60151.00144.12145.77145.24-2.15%4,641
Jul 3, 2026146.07154.99144.20148.97148.431.99%6,235
Jul 2, 2026148.47148.50145.61146.07145.54-0.63%575