Shiv Aum Steels Limited (NSE:SHIVAUM)
India · Delayed Price · Currency is INR 471.15
+6.80 (1.46%)
Sep 10, 2026, 3:29 PM IST
Shiv Aum Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 0.22% | 905 |
| Aug 28, 2026 | 462.15 | 462.15 | 445.00 | 445.00 | 445.00 | - | 5,872 |
| Aug 27, 2026 | 449.45 | 449.45 | 445.00 | 445.00 | 445.00 | 0.12% | 1,264 |
| Aug 26, 2026 | 445.05 | 455.00 | 444.00 | 444.45 | 444.45 | 1.00% | 7,003 |
| Aug 25, 2026 | 443.35 | 444.10 | 440.00 | 440.05 | 440.05 | -0.93% | 565 |
| Aug 24, 2026 | 447.45 | 450.00 | 440.00 | 444.20 | 444.20 | 0.01% | 133,032 |
| Aug 21, 2026 | 449.70 | 450.00 | 443.00 | 444.15 | 444.15 | -0.19% | 90,402 |
| Aug 20, 2026 | 447.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.48% | 1,969 |
| Aug 19, 2026 | 446.95 | 450.00 | 445.00 | 447.15 | 447.15 | 1.17% | 51,140 |
| Aug 18, 2026 | 446.00 | 448.95 | 442.00 | 442.00 | 442.00 | -0.70% | 1,075 |
| Aug 17, 2026 | 450.60 | 450.60 | 445.00 | 445.10 | 445.10 | -0.45% | 1,000 |
| Aug 14, 2026 | 453.95 | 474.05 | 437.00 | 447.10 | 447.10 | 0.47% | 3,726 |
| Aug 13, 2026 | 452.85 | 452.85 | 445.00 | 445.00 | 445.00 | -1.01% | 12,010 |
| Aug 12, 2026 | 450.00 | 455.00 | 426.10 | 449.55 | 449.55 | 5.73% | 6,877 |
| Aug 11, 2026 | 430.05 | 445.00 | 423.00 | 425.20 | 425.20 | -0.70% | 134,516 |
| Aug 10, 2026 | 435.50 | 444.80 | 428.00 | 428.20 | 428.20 | 1.71% | 1,202 |
| Aug 7, 2026 | 421.00 | 436.80 | 421.00 | 421.00 | 421.00 | 0.29% | 4,174 |
| Aug 6, 2026 | 430.00 | 432.10 | 419.00 | 419.80 | 419.80 | -1.17% | 2,585 |
| Aug 5, 2026 | 422.00 | 436.95 | 422.00 | 424.75 | 424.75 | 1.19% | 2,267 |
| Aug 4, 2026 | 428.05 | 428.05 | 415.10 | 419.75 | 419.75 | -1.94% | 2,533 |
| Aug 3, 2026 | 440.10 | 449.40 | 426.00 | 428.05 | 428.05 | -2.93% | 5,702 |
| Jul 31, 2026 | 442.65 | 445.15 | 435.00 | 440.95 | 440.95 | 2.31% | 5,404 |
| Jul 30, 2026 | 437.20 | 442.55 | 431.00 | 431.00 | 431.00 | -2.53% | 3,879 |
| 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 |