Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 560.00
+8.45 (1.53%)
Nov 12, 2026, 3:29 PM IST
Shiv Aum Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 557.65 | 560.00 | 552.15 | 560.00 | 560.00 | 1.53% | 1,077 |
| Nov 11, 2026 | 566.00 | 566.00 | 550.00 | 551.55 | 551.55 | -0.53% | 8,990 |
| Nov 9, 2026 | 567.00 | 567.00 | 525.00 | 554.50 | 554.50 | 0.13% | 13,087 |
| Nov 8, 2026 | 575.00 | 575.00 | 552.00 | 553.80 | 553.80 | -0.10% | 483 |
| Nov 6, 2026 | 542.00 | 589.75 | 542.00 | 554.35 | 554.35 | 2.65% | 98,365 |
| Nov 5, 2026 | 546.45 | 547.90 | 540.00 | 540.05 | 540.05 | - | 144,429 |
| Nov 4, 2026 | 553.10 | 559.80 | 540.00 | 540.05 | 540.05 | -0.25% | 52,827 |
| Nov 3, 2026 | 540.00 | 549.95 | 531.95 | 541.40 | 541.40 | 0.06% | 42,002 |
| Nov 2, 2026 | 540.00 | 554.35 | 540.00 | 541.05 | 541.05 | -0.78% | 21,654 |
| Oct 30, 2026 | 544.00 | 567.00 | 528.95 | 545.30 | 545.30 | 0.64% | 67,209 |
| Oct 29, 2026 | 556.35 | 596.95 | 540.00 | 541.85 | 541.85 | -0.66% | 36,229 |
| Oct 28, 2026 | 540.00 | 558.00 | 536.00 | 545.45 | 545.45 | 0.99% | 235,627 |
| Oct 27, 2026 | 542.00 | 566.95 | 540.00 | 540.10 | 540.10 | -0.50% | 281,802 |
| Oct 26, 2026 | 548.50 | 549.85 | 542.00 | 542.80 | 542.80 | 0.52% | 2,843 |
| Oct 23, 2026 | 549.75 | 584.00 | 540.00 | 540.00 | 540.00 | 0.19% | 31,014 |
| Oct 22, 2026 | 549.75 | 550.70 | 539.00 | 539.00 | 539.00 | - | 1,437 |
| Oct 21, 2026 | 555.85 | 556.20 | 539.00 | 539.00 | 539.00 | -2.84% | 1,795 |
| Oct 19, 2026 | 560.00 | 560.00 | 551.00 | 554.75 | 554.75 | -0.92% | 3,621 |
| Oct 16, 2026 | 552.20 | 560.00 | 528.65 | 559.90 | 559.90 | 1.56% | 229,727 |
| Oct 15, 2026 | 551.00 | 555.00 | 551.00 | 551.30 | 551.30 | 0.05% | 107 |
| Oct 14, 2026 | 551.15 | 556.20 | 551.00 | 551.00 | 551.00 | -0.15% | 1,113 |
| Oct 13, 2026 | 553.15 | 554.95 | 551.30 | 551.85 | 551.85 | 0.14% | 125 |
| Oct 12, 2026 | 559.15 | 561.05 | 551.00 | 551.10 | 551.10 | -0.30% | 1,245 |
| Oct 9, 2026 | 551.50 | 555.00 | 551.50 | 552.75 | 552.75 | 0.23% | 1,567 |
| Oct 8, 2026 | 553.55 | 554.40 | 550.20 | 551.50 | 551.50 | 0.02% | 848 |
| Oct 7, 2026 | 553.45 | 553.60 | 540.00 | 551.40 | 551.40 | -0.23% | 30,704 |
| Oct 6, 2026 | 559.05 | 559.70 | 552.50 | 552.65 | 552.65 | -1.13% | 4,729 |
| Oct 5, 2026 | 535.50 | 563.90 | 525.05 | 558.95 | 558.95 | 0.78% | 20,380 |
| Oct 1, 2026 | 559.50 | 559.50 | 551.50 | 554.60 | 554.60 | -0.46% | 2,431 |
| Sep 30, 2026 | 545.05 | 559.10 | 545.00 | 557.15 | 557.15 | 2.15% | 122,580 |
| Sep 29, 2026 | 544.00 | 548.80 | 542.00 | 545.40 | 545.40 | 0.22% | 13,192 |
| Sep 28, 2026 | 515.05 | 550.00 | 512.00 | 544.20 | 544.20 | 6.67% | 27,387 |
| Sep 25, 2026 | 513.00 | 519.40 | 510.00 | 510.15 | 510.15 | -0.59% | 23,793 |
| Sep 24, 2026 | 513.00 | 519.50 | 513.00 | 513.20 | 513.20 | - | 2,864 |
| Sep 23, 2026 | 519.00 | 519.00 | 512.00 | 513.20 | 513.20 | -0.36% | 9,201 |
| Sep 22, 2026 | 460.35 | 519.00 | 460.00 | 515.05 | 515.05 | 8.99% | 682,178 |
| Sep 21, 2026 | 471.00 | 475.90 | 470.00 | 472.55 | 472.55 | 0.91% | 356 |
| Sep 18, 2026 | 470.30 | 477.00 | 468.25 | 468.30 | 468.30 | 0.05% | 3,232 |
| Sep 17, 2026 | 468.15 | 469.95 | 468.00 | 468.05 | 468.05 | -0.20% | 439 |
| Sep 16, 2026 | 475.80 | 475.80 | 469.00 | 469.00 | 469.00 | -0.21% | 1,900 |
| Sep 15, 2026 | 484.35 | 484.90 | 463.50 | 470.00 | 470.00 | 0.99% | 815 |
| Sep 11, 2026 | 476.00 | 476.00 | 462.05 | 465.40 | 465.40 | 0.86% | 13,315 |
| Sep 10, 2026 | 465.00 | 476.00 | 400.00 | 461.45 | 461.45 | -0.62% | 898,031 |
| Sep 9, 2026 | 464.05 | 465.00 | 460.55 | 464.35 | 464.35 | 0.68% | 1,445 |
| Sep 8, 2026 | 460.00 | 470.00 | 451.50 | 461.20 | 461.20 | 1.65% | 14,907 |
| Sep 7, 2026 | 455.00 | 459.40 | 450.50 | 453.70 | 453.70 | 1.26% | 2,794 |
| Sep 4, 2026 | 449.90 | 455.00 | 448.00 | 448.05 | 448.05 | -0.43% | 1,042 |
| Sep 3, 2026 | 450.00 | 460.00 | 448.00 | 450.00 | 450.00 | 0.40% | 21,740 |
| Sep 2, 2026 | 483.90 | 483.90 | 423.05 | 448.20 | 448.20 | -0.03% | 109,000 |
| Sep 1, 2026 | 447.00 | 450.00 | 447.00 | 448.35 | 448.35 | 0.53% | 622 |