Shivalik Rasayan Limited (SHIVALIK.NS) NSE
260.20
-11.45(-4.21%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
260.20
-11.45(-4.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 270.85 | 260.2 | 260.2 | 273.1 | 256.7 | 58,914 |
| March 12, 2026 | 279.45 | 271.65 | 271.65 | 279.45 | 270.45 | 49,384 |
| March 11, 2026 | 283 | 279.15 | 279.15 | 292.75 | 275.4 | 37,214 |
| March 10, 2026 | 276.1 | 284.35 | 284.35 | 288 | 276.1 | 35,040 |
| March 09, 2026 | 271.2 | 280.3 | 280.3 | 283.9 | 269 | 28,500 |
| March 06, 2026 | 277.05 | 276.3 | 276.3 | 281.15 | 271.1 | 26,738 |
| March 05, 2026 | 281.6 | 278.3 | 278.3 | 285.15 | 275.3 | 16,915 |
| March 02, 2026 | 278.3 | 280.2 | 280.2 | 287.45 | 275.55 | 23,598 |
| February 27, 2026 | 291.05 | 288.35 | 288.35 | 292.4 | 283.25 | 46,315 |
| February 26, 2026 | 276.1 | 292.5 | 292.5 | 294.9 | 275 | 63,716 |
| February 25, 2026 | 286.8 | 273.35 | 273.35 | 286.8 | 271.7 | 52,031 |
| February 24, 2026 | 297.2 | 282.4 | 282.4 | 297.2 | 281.1 | 24,973 |
| February 23, 2026 | 303.35 | 291.35 | 291.35 | 304.6 | 290 | 43,683 |
| February 20, 2026 | 300.15 | 300.8 | 0 | 307.05 | 295.7 | 19,466 |
| February 19, 2026 | 308.5 | 298.65 | 0 | 339 | 294.5 | 295,319 |
| February 18, 2026 | 297.5 | 302.75 | 0 | 309.5 | 290.8 | 54,284 |
| February 17, 2026 | 277 | 290.2 | 0 | 297.2 | 272.45 | 92,993 |
| February 16, 2026 | 276.95 | 271.55 | 0 | 278.45 | 265.65 | 50,953 |
| February 13, 2026 | 292.75 | 279.8 | 0 | 293.75 | 276.5 | 92,875 |
| February 12, 2026 | 296.8 | 293.2 | 0 | 302.55 | 290.05 | 32,310 |
| February 11, 2026 | 301.5 | 295.2 | 0 | 301.5 | 292.65 | 28,287 |
| February 10, 2026 | 292.15 | 301.4 | 0 | 303.15 | 287.4 | 101,809 |
| February 09, 2026 | 294 | 291.8 | 0 | 307 | 277 | 138,169 |
| February 06, 2026 | 291.4 | 285.35 | 0 | 295 | 282.3 | 35,896 |
| February 05, 2026 | 304.95 | 295.9 | 0 | 304.95 | 293.75 | 23,166 |
| February 04, 2026 | 304.2 | 301.5 | 0 | 310.75 | 298.4 | 36,182 |
| February 03, 2026 | 304.9 | 301.15 | 0 | 314 | 297.55 | 96,516 |
| February 02, 2026 | 304.1 | 301.85 | 0 | 307 | 293 | 39,412 |
| February 01, 2026 | 307.1 | 304.1 | 0 | 317.4 | 301 | 13,378 |
| January 30, 2026 | 303.05 | 310.8 | 0 | 319 | 303.05 | 17,530 |
| January 29, 2026 | 313.5 | 306.3 | 0 | 321.2 | 301.1 | 46,637 |
| January 28, 2026 | 309.85 | 313.5 | 0 | 315.5 | 304.95 | 28,977 |
| January 27, 2026 | 318.3 | 307.5 | 0 | 318.6 | 305.05 | 25,686 |
| January 23, 2026 | 321.9 | 315.4 | 0 | 325 | 311.8 | 19,326 |
| January 22, 2026 | 319.6 | 321.6 | 0 | 329 | 317.35 | 17,744 |
| January 21, 2026 | 317 | 317.15 | 0 | 325.6 | 315 | 36,324 |
| January 20, 2026 | 329.7 | 317.9 | 0 | 330.85 | 315 | 26,606 |
| January 19, 2026 | 331.2 | 329.7 | 0 | 338.4 | 325 | 33,187 |
| January 16, 2026 | 330.6 | 330.85 | 0 | 346 | 328.25 | 37,529 |
| January 14, 2026 | 336.45 | 330.55 | 0 | 338.1 | 328 | 14,224 |
| January 13, 2026 | 337.65 | 336.15 | 0 | 350.85 | 333 | 36,225 |
| January 12, 2026 | 351.4 | 336 | 0 | 351.4 | 332 | 43,184 |
| January 09, 2026 | 338.4 | 348.2 | 0 | 352.3 | 336.75 | 24,009 |
| January 08, 2026 | 358.6 | 348.45 | 0 | 358.8 | 326.65 | 102,804 |
| January 07, 2026 | 346 | 358.6 | 0 | 360 | 346 | 29,417 |
| January 06, 2026 | 357.05 | 348.85 | 0 | 359 | 347.15 | 28,015 |
| January 05, 2026 | 365 | 357.15 | 0 | 365.6 | 355 | 11,270 |
| January 02, 2026 | 355 | 361.7 | 0 | 370.5 | 352.15 | 22,622 |
| January 01, 2026 | 357.8 | 357.25 | 0 | 361.45 | 354.05 | 9,380 |
| December 31, 2025 | 360.2 | 354.9 | 0 | 367.95 | 352.3 | 30,547 |
| December 30, 2025 | 374.6 | 357.75 | 0 | 374.6 | 355 | 21,784 |
| December 29, 2025 | 369.25 | 370.9 | 0 | 377.95 | 365 | 10,933 |
| December 26, 2025 | 374.95 | 372.05 | 0 | 377.3 | 364.7 | 89,669 |
| December 24, 2025 | 373.25 | 370.4 | 0 | 381.5 | 366.1 | 14,078 |
| December 23, 2025 | 372.25 | 372.25 | 0 | 384.8 | 368.35 | 15,251 |
| December 22, 2025 | 365.05 | 374.25 | 0 | 379.9 | 364 | 16,384 |
| December 19, 2025 | 361.5 | 360.05 | 0 | 368.9 | 357.15 | 12,488 |
| December 18, 2025 | 365 | 365.2 | 0 | 369.7 | 358.1 | 11,771 |
| December 17, 2025 | 366 | 362.55 | 0 | 372.75 | 359.2 | 10,603 |
| December 16, 2025 | 376.6 | 374 | 0 | 381 | 370 | 7,536 |