Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 317.20
-1.55 (-0.49%)
May 29, 2026, 10:09 AM IST
Shiv Aum Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 324.90 | 342.00 | 324.90 | 340.20 | 340.20 | -0.53% | 584 |
| Apr 17, 2026 | 340.00 | 342.00 | 325.00 | 342.00 | 342.00 | 3.64% | 814 |
| Apr 16, 2026 | 323.00 | 339.75 | 322.90 | 330.00 | 330.00 | -2.88% | 650 |
| Apr 15, 2026 | 339.90 | 339.90 | 323.00 | 339.80 | 339.80 | -0.04% | 677 |
| Apr 13, 2026 | 323.25 | 339.95 | 323.00 | 339.95 | 339.95 | -0.01% | 91 |
| Apr 10, 2026 | 357.75 | 357.75 | 324.25 | 340.00 | 340.00 | -0.23% | 7 |
| Apr 9, 2026 | 350.00 | 350.00 | 327.25 | 340.80 | 340.80 | -1.05% | 34 |
| Apr 8, 2026 | 344.40 | 344.40 | 312.05 | 344.40 | 344.40 | 5.00% | 82 |
| Apr 7, 2026 | 326.45 | 328.00 | 311.00 | 328.00 | 328.00 | 0.47% | 65 |
| Apr 6, 2026 | 328.15 | 328.15 | 326.35 | 326.45 | 326.45 | -0.52% | 90 |
| Apr 2, 2026 | 360.90 | 360.90 | 327.00 | 328.15 | 328.15 | -4.62% | 225 |
| Apr 1, 2026 | 351.95 | 351.95 | 336.00 | 344.05 | 344.05 | -2.24% | 18,193 |
| Mar 30, 2026 | 360.00 | 360.00 | 330.40 | 351.95 | 351.95 | 1.25% | 358 |
| Mar 27, 2026 | 363.90 | 363.90 | 329.95 | 347.60 | 347.60 | 0.09% | 740 |
| Mar 25, 2026 | 370.00 | 370.00 | 342.00 | 347.30 | 347.30 | -3.53% | 171 |
| Mar 24, 2026 | 361.90 | 362.30 | 345.20 | 360.00 | 360.00 | 4.30% | 1,861 |
| Mar 23, 2026 | 362.65 | 375.40 | 344.55 | 345.15 | 345.15 | -4.83% | 2,402 |
| Mar 20, 2026 | 336.00 | 366.55 | 301.70 | 362.65 | 362.65 | 8.82% | 3,905 |
| Mar 19, 2026 | 338.80 | 338.80 | 305.00 | 333.25 | 333.25 | 8.20% | 668 |
| Mar 18, 2026 | 308.00 | 308.00 | 297.55 | 308.00 | 308.00 | 10.00% | 576 |
| Mar 17, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.82% | 22 |
| Mar 16, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 21 |
| Mar 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 42 |
| Mar 11, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1 |
| Mar 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 15 |
| Mar 9, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 15 |