Shivalik Rasayan Limited (SHIVALIK.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Shivalik Rasayan Limited (SHIVALIK.NS) since IPO date, it would be worth ₹321.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹467.75, while ₹1000 invested 1 year ago would be worth ₹687.46. This corresponds to total returns of -67.88%, -53.22%, -31.25%, respectively, with annualized returns of -20.58%, -22.36%, -31.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 310.25 | 305.75 | 305.75 | 316.2 | 303.8 | 47,413 |
| November 09, 2026 | 342.9 | 310.25 | 310.25 | 342.9 | 309.05 | 84,135 |
| November 08, 2026 | 325.8 | 336.9 | 336.9 | 339 | 322 | 34,638 |
| November 06, 2026 | 297.85 | 318.8 | 318.8 | 321.95 | 293.2 | 78,575 |
| November 05, 2026 | 301.4 | 297.85 | 297.85 | 309 | 294 | 41,218 |
| November 04, 2026 | 307.5 | 299.65 | 299.65 | 307.65 | 295 | 34,429 |
| November 03, 2026 | 296 | 303.75 | 303.75 | 307.95 | 282.6 | 191,049 |
| November 02, 2026 | 299.5 | 296.75 | 296.75 | 305 | 290.8 | 66,767 |
| October 30, 2026 | 308.85 | 299.55 | 299.55 | 308.9 | 295.75 | 63,213 |
| October 29, 2026 | 315.4 | 311.15 | 311.15 | 319.8 | 306 | 44,198 |
| October 28, 2026 | 311.2 | 315.05 | 315.05 | 320.5 | 310.35 | 27,887 |
| October 27, 2026 | 318.3 | 319.65 | 319.65 | 322.95 | 314.05 | 22,073 |
| October 26, 2026 | 313 | 313.55 | 313.55 | 317.4 | 304.6 | 40,444 |
| October 23, 2026 | 313.3 | 306.5 | 306.5 | 314.95 | 297.4 | 121,334 |
| October 22, 2026 | 315.15 | 318.5 | 318.5 | 330.25 | 298.85 | 74,908 |
| October 21, 2026 | 323.6 | 312.2 | 312.2 | 330.1 | 306.4 | 65,646 |
| October 19, 2026 | 341.8 | 326.3 | 326.3 | 341.8 | 325.05 | 39,439 |
| October 16, 2026 | 341 | 341.8 | 341.8 | 356.3 | 339 | 31,224 |
| October 15, 2026 | 355.9 | 344.05 | 344.05 | 355.9 | 340.5 | 18,667 |
| October 14, 2026 | 356 | 357.75 | 357.75 | 359.95 | 351.85 | 24,953 |
| October 13, 2026 | 360 | 356.45 | 356.45 | 360 | 342.15 | 23,350 |
| October 12, 2026 | 353.3 | 355.05 | 355.05 | 357.9 | 344.15 | 41,167 |
| October 09, 2026 | 351.95 | 349.45 | 349.45 | 353.9 | 343.4 | 35,249 |
| October 08, 2026 | 378.3 | 351.95 | 351.95 | 378.35 | 345 | 96,875 |
| October 07, 2026 | 388.1 | 365.05 | 365.05 | 388.1 | 363.35 | 64,876 |
| October 06, 2026 | 374 | 386.25 | 386.25 | 389.8 | 360 | 78,286 |
| October 05, 2026 | 400.8 | 375.3 | 375.3 | 401.95 | 374.2 | 46,710 |
| 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 |