Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 425.00
-2.15 (-0.50%)
Jul 10, 2026, 3:17 PM IST
Shiv Aum Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 435.00 | 441.00 | 421.00 | 425.00 | 425.00 | -0.50% | 1,574 |
| Jul 9, 2026 | 427.25 | 436.90 | 425.00 | 427.15 | 427.15 | 0.48% | 157 |
| Jul 8, 2026 | 453.00 | 474.00 | 423.10 | 425.10 | 425.10 | -3.58% | 16,722 |
| Jul 7, 2026 | 400.00 | 440.90 | 397.95 | 440.90 | 440.90 | 9.99% | 124,101 |
| Jul 6, 2026 | 451.00 | 451.00 | 383.45 | 400.85 | 400.85 | -5.58% | 574 |
| Jul 3, 2026 | 400.05 | 431.00 | 400.00 | 424.55 | 424.55 | 2.30% | 676 |
| Jul 2, 2026 | 400.00 | 415.00 | 400.00 | 415.00 | 415.00 | 1.12% | 82 |
| Jul 1, 2026 | 415.00 | 419.90 | 398.00 | 410.40 | 410.40 | 4.75% | 324 |
| Jun 30, 2026 | 390.90 | 420.00 | 378.00 | 391.80 | 391.80 | -6.71% | 387 |
| Jun 29, 2026 | 445.50 | 445.50 | 407.00 | 420.00 | 420.00 | 3.70% | 479 |
| Jun 25, 2026 | 377.95 | 405.00 | 377.95 | 405.00 | 405.00 | 7.13% | 148 |
| Jun 24, 2026 | 350.00 | 380.00 | 346.50 | 378.05 | 378.05 | 6.49% | 152 |
| Jun 23, 2026 | 350.00 | 407.00 | 350.00 | 355.00 | 355.00 | -4.05% | 64 |
| Jun 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 112 |
| Jun 19, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.27% | 1 |
| Jun 17, 2026 | 372.45 | 372.45 | 366.00 | 369.00 | 369.00 | 1.07% | 23 |
| Jun 16, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | 0.03% | 30 |
| Jun 15, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.39% | 24 |
| Jun 12, 2026 | 335.00 | 360.00 | 335.00 | 360.00 | 360.00 | 1.19% | 230 |
| Jun 11, 2026 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - | 1 |
| Jun 10, 2026 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - | 33 |
| Jun 9, 2026 | 344.00 | 355.75 | 344.00 | 355.75 | 355.75 | 6.51% | 66 |
| Jun 5, 2026 | 333.95 | 334.70 | 333.95 | 334.00 | 334.00 | 0.30% | 22 |
| Jun 4, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4.72% | 10 |
| Jun 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 10 |
| Jun 1, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.25% | 5 |
| May 29, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -0.49% | 9 |
| May 27, 2026 | 318.40 | 318.75 | 318.40 | 318.75 | 318.75 | -0.39% | 11 |
| May 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 35 |
| May 25, 2026 | 331.55 | 333.20 | 320.00 | 320.00 | 320.00 | -3.48% | 61 |
| May 22, 2026 | 333.20 | 333.20 | 331.55 | 331.55 | 331.55 | -0.50% | 12 |
| May 21, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - | 30 |
| May 20, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | -0.49% | 10 |
| May 19, 2026 | 308.75 | 340.00 | 308.75 | 334.85 | 334.85 | 3.03% | 92 |
| May 18, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 20 |
| May 15, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 17 |
| May 14, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 41 |
| May 13, 2026 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.52% | 50 |
| May 12, 2026 | 318.75 | 330.00 | 318.75 | 330.00 | 330.00 | -1.03% | 59 |
| May 11, 2026 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | -5.00% | 10 |
| May 7, 2026 | 333.90 | 351.00 | 333.90 | 351.00 | 351.00 | -0.13% | 21 |
| May 6, 2026 | 335.55 | 351.45 | 335.55 | 351.45 | 351.45 | -0.50% | 57 |
| May 4, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -0.51% | 12 |
| Apr 30, 2026 | 325.10 | 355.00 | 325.10 | 355.00 | 355.00 | 3.74% | 71 |
| Apr 29, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | -0.49% | 6 |
| Apr 28, 2026 | 343.90 | 361.95 | 343.90 | 343.90 | 343.90 | -5.00% | 29 |
| Apr 27, 2026 | 329.25 | 362.00 | 329.25 | 362.00 | 362.00 | 4.47% | 264 |
| Apr 23, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -0.01% | 10 |
| Apr 22, 2026 | 350.00 | 362.00 | 333.00 | 346.55 | 346.55 | -0.29% | 669 |
| Apr 21, 2026 | 339.75 | 349.00 | 335.00 | 347.55 | 347.55 | 2.16% | 300 |