Shivalik Rasayan Limited (SHIVALIK.NS) NSE

Currency In INR

SHIVALIK.NS Historical Return

If you invested ₹1000 in Shivalik Rasayan Limited (SHIVALIK.NS) since IPO date, it would be worth ₹418.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹553.83, while ₹1000 invested 1 year ago would be worth ₹905.95. This corresponds to total returns of -58.15%, -44.62%, -9.41%, respectively, with annualized returns of -16.55%, -17.88%, -9.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHIVALIK.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	399	394.05	394.05	403.45	373.55	99,182
September 30, 2026	414.8	403.45	403.45	423	400	45,380
September 29, 2026	411	411.35	411.35	419.55	401.7	66,916
September 28, 2026	410.8	407.95	407.95	431.6	404	81,067
September 25, 2026	414.8	408.45	408.45	425	401	67,652
September 24, 2026	435	410.7	410.7	435.1	407.55	94,166
September 23, 2026	425	431.65	431.65	436.9	423.35	143,390
September 22, 2026	404.5	416.9	416.9	436.9	395.8	297,804
September 21, 2026	392	398.95	398.95	407.7	383.35	224,744
September 18, 2026	368.3	372.1	372.1	378.9	359	87,050
September 17, 2026	389.15	369.3	369.3	399.85	367.2	112,670
September 16, 2026	355.7	389.15	389.15	406.55	341.85	289,347
September 15, 2026	362.5	353.9	353.9	373.15	350	97,952
September 11, 2026	358.45	362.05	362.05	365.65	349.55	115,449
September 10, 2026	398	366.8	366.8	411.8	362.75	375,449
September 09, 2026	322	384.9	384.9	384.9	318.3	471,778
September 08, 2026	315	320.75	320.75	323.9	308.65	56,701
September 07, 2026	332	316.85	316.85	344	312	129,342
September 04, 2026	313.4	327.4	327.4	329.05	313.4	46,428
September 03, 2026	320.8	313.4	313.4	324	311	31,368
September 02, 2026	344.3	325.85	325.85	344.3	321.15	42,671
September 01, 2026	330.5	338.05	338.05	338.3	325	55,819
August 31, 2026	311.95	322.19	322.19	322.19	305.8	40,579
August 28, 2026	292.24	306.85	306.85	306.85	285.8	44,706
August 27, 2026	295.75	292.24	292.24	296.75	283.45	19,970
August 26, 2026	282.26	294.36	294.36	295.75	281	57,049
August 25, 2026	270	282.26	282.26	284.9	261.05	31,402
August 24, 2026	270.49	271.52	271.52	278	262	21,371
August 21, 2026	273.3	270.49	270.49	282	265.4	48,154
August 20, 2026	257.1	268.91	268.91	268.91	254	61,584
August 19, 2026	243	256.11	256.11	256.15	243	39,407
August 18, 2026	241.9	243.96	243.96	251	241.87	38,788
August 17, 2026	260	254.6	254.6	260.1	254.6	18,607
August 14, 2026	262.95	267.99	267.99	269	255	35,168
August 13, 2026	266.46	260.24	260.24	267.77	256.7	19,676
August 12, 2026	259.85	265.14	265.14	267.89	259.85	25,676
August 11, 2026	259.7	256.85	256.85	264	250.4	14,594
August 10, 2026	260.8	255.06	255.06	260.9	252.8	15,892
August 07, 2026	262	254.5	254.5	262	252.2	12,075
August 06, 2026	252	259.72	259.72	261	250	32,897
August 05, 2026	251.8	252.21	252.21	254	242.4	49,849
August 04, 2026	250	248.05	248.05	254	246.5	30,369
August 03, 2026	248.3	250.28	250.28	258.4	247.05	35,029
July 31, 2026	249	247.21	247.21	250	241.01	52,064
July 30, 2026	253	251.08	251.08	255.79	246	34,621
July 29, 2026	266	257.88	257.88	266	251.5	26,062
July 28, 2026	264.85	257.48	257.48	275	255	33,413
July 27, 2026	259.99	264.18	264.18	266.44	256	60,083
July 24, 2026	242	253.76	253.76	253.76	240.46	119,024
July 23, 2026	244.4	241.68	241.68	248	235.83	47,971
July 22, 2026	242.34	242.34	242.34	242.34	235.8	70,333
July 21, 2026	223.29	230.8	230.8	230.8	223.29	13,190
July 20, 2026	220	219.81	219.81	222.98	215	18,538
July 17, 2026	218	219.52	219.52	223	215.05	17,760
July 16, 2026	216	217.04	217.04	218.3	213.15	11,691
July 15, 2026	215.95	214.89	214.89	217.7	212.51	9,784
July 14, 2026	214.8	215.8	215.8	217.75	211.5	20,952
July 13, 2026	218.08	215.26	215.26	218.08	211.15	20,251
July 10, 2026	223.67	219.96	219.96	226.85	213	31,811
July 09, 2026	220	223.67	223.67	227	215.55	15,690