Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 300.00
+2.70 (0.91%)
Jan 22, 2026, 3:19 PM IST
Shiv Aum Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 285.00 | 300.00 | 285.00 | 297.30 | 297.30 | 4.39% | 91 |
| Jan 21, 2026 | 285.00 | 285.00 | 284.80 | 284.80 | 284.80 | - | 51 |
| Jan 20, 2026 | 285.00 | 285.00 | 280.00 | 284.80 | 284.80 | -0.07% | 62 |
| Jan 19, 2026 | 300.00 | 324.95 | 285.00 | 285.00 | 285.00 | -3.68% | 152 |
| Jan 14, 2026 | 296.55 | 296.55 | 295.10 | 295.90 | 295.90 | -0.22% | 41 |
| Jan 13, 2026 | 299.95 | 299.95 | 296.55 | 296.55 | 296.55 | -1.13% | 13 |
| Jan 12, 2026 | 293.05 | 303.35 | 293.05 | 299.95 | 299.95 | -7.54% | 24 |
| Jan 9, 2026 | 333.00 | 354.95 | 301.65 | 324.40 | 324.40 | -2.60% | 327 |
| Jan 8, 2026 | 359.00 | 359.00 | 319.00 | 333.05 | 333.05 | -5.94% | 429 |
| Jan 7, 2026 | 327.85 | 359.60 | 304.20 | 354.10 | 354.10 | 8.01% | 622 |
| Jan 6, 2026 | 360.00 | 360.55 | 307.50 | 327.85 | 327.85 | 0.02% | 1,329 |
| Jan 5, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | 10.00% | 1 |
| Jan 1, 2026 | 296.80 | 305.00 | 296.80 | 298.00 | 298.00 | -0.08% | 34 |
| Dec 31, 2025 | 327.80 | 327.80 | 298.25 | 298.25 | 298.25 | 0.08% | 20 |
| Dec 30, 2025 | 298.00 | 298.05 | 298.00 | 298.00 | 298.00 | - | 40,030 |
| Dec 29, 2025 | 301.15 | 301.15 | 296.70 | 298.00 | 298.00 | -0.57% | 55 |
| Dec 26, 2025 | 299.70 | 309.95 | 299.70 | 299.70 | 299.70 | -1.99% | 54 |
| Dec 24, 2025 | 281.00 | 305.95 | 281.00 | 305.80 | 305.80 | 8.83% | 92 |
| Dec 23, 2025 | 282.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.41% | 55 |
| Dec 22, 2025 | 282.00 | 305.95 | 282.00 | 282.15 | 282.15 | 0.05% | 546 |
| Dec 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 50 |
| Dec 17, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 10 |
| Dec 16, 2025 | 282.00 | 282.10 | 282.00 | 282.00 | 282.00 | -5.84% | 26 |
| Dec 11, 2025 | 301.00 | 301.00 | 299.50 | 299.50 | 299.50 | -0.50% | 14 |
| Dec 10, 2025 | 282.00 | 309.00 | 282.00 | 301.00 | 301.00 | 6.74% | 41 |
| Dec 9, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 20 |
| Dec 5, 2025 | 283.40 | 283.40 | 282.00 | 282.00 | 282.00 | - | 40 |
| Dec 4, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.36% | 8 |
| Dec 3, 2025 | 282.50 | 282.50 | 281.00 | 281.00 | 281.00 | -1.07% | 81 |
| Dec 2, 2025 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | -5.00% | 20 |
| Dec 1, 2025 | 299.00 | 299.00 | 297.55 | 299.00 | 299.00 | 4.91% | 22 |
| Nov 28, 2025 | 284.95 | 285.00 | 283.55 | 285.00 | 285.00 | 0.02% | 20 |
| Nov 27, 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - | 1 |
| Nov 26, 2025 | 281.00 | 287.00 | 281.00 | 284.95 | 284.95 | 0.69% | 59 |
| Nov 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.04% | 20 |
| Nov 24, 2025 | 288.00 | 301.00 | 282.00 | 282.90 | 282.90 | -3.78% | 122 |
| Nov 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 3.89% | 1 |
| Nov 20, 2025 | 283.00 | 285.00 | 280.80 | 283.00 | 283.00 | 0.28% | 69 |
| Nov 19, 2025 | 286.10 | 286.10 | 280.00 | 282.20 | 282.20 | -1.36% | 150 |
| Nov 18, 2025 | 290.00 | 297.00 | 282.60 | 286.10 | 286.10 | -1.34% | 206 |
| Nov 17, 2025 | 298.50 | 298.50 | 290.00 | 290.00 | 290.00 | -3.33% | 35 |
| Nov 14, 2025 | 300.00 | 312.00 | 298.50 | 300.00 | 300.00 | - | 54 |
| Oct 3, 2025 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 1.01% | 2,500 |
| Sep 17, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4.21% | 500 |
| Sep 16, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 3.64% | 500 |
| Sep 15, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.40% | 2,000 |
| Sep 11, 2025 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -4.99% | 500 |
| Sep 10, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | -5.00% | 500 |
| Sep 1, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.32% | 6,000 |
| Aug 20, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.65% | 500 |