Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 444.40
+13.40 (3.11%)
Jul 31, 2026, 2:18 PM IST
Shiv Aum Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 437.20 | 442.55 | 431.10 | 432.00 | - | -2.31% | 2,904 |
| Jul 29, 2026 | 459.80 | 459.80 | 430.00 | 442.20 | 442.20 | 3.52% | 38,009 |
| Jul 28, 2026 | 400.00 | 427.15 | 385.00 | 427.15 | 427.15 | 9.99% | 19,308 |
| Jul 27, 2026 | 387.00 | 397.95 | 385.00 | 388.35 | 388.35 | -0.74% | 459 |
| Jul 24, 2026 | 402.00 | 402.00 | 365.00 | 391.25 | 391.25 | -2.76% | 3,725 |
| Jul 23, 2026 | 405.55 | 418.95 | 395.00 | 402.35 | 402.35 | -0.54% | 2,322 |
| Jul 22, 2026 | 415.75 | 431.00 | 399.00 | 404.55 | 404.55 | -3.17% | 7,455 |
| Jul 21, 2026 | 415.00 | 440.00 | 410.00 | 417.80 | 417.80 | 3.16% | 87,819 |
| Jul 20, 2026 | 414.00 | 417.00 | 405.00 | 405.00 | 405.00 | -2.80% | 1,035 |
| Jul 17, 2026 | 396.05 | 417.95 | 396.05 | 416.65 | 416.65 | 1.87% | 2,369 |
| Jul 16, 2026 | 410.05 | 410.05 | 405.75 | 409.00 | 409.00 | -0.09% | 300 |
| Jul 15, 2026 | 424.95 | 426.00 | 390.00 | 409.35 | 409.35 | -0.16% | 440,295 |
| Jul 14, 2026 | 426.10 | 431.95 | 406.00 | 410.00 | 410.00 | -2.33% | 2,143 |
| Jul 13, 2026 | 428.00 | 467.50 | 418.05 | 419.80 | 419.80 | -1.22% | 10,072 |
| 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 |