Shivalik Rasayan Limited (SHIVALIK.NS) NSE

245.90

-6.6(-2.61%)

Updated at June 03 11:15AM

Currency In INR

SHIVALIK.NS Historical Return

If you invested ₹1000 in Shivalik Rasayan Limited (SHIVALIK.NS) since IPO date, it would be worth ₹265.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹341.72, while ₹1000 invested 1 year ago would be worth ₹451.6. This corresponds to total returns of -73.47%, -65.83%, -54.84%, respectively, with annualized returns of -25.61%, -30.11%, -54.84%.

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
June 02, 2026	275.7	252.5	252.5	275.7	250.1	111,906
June 01, 2026	293	271.3	271.3	298.9	268.5	140,550
May 29, 2026	274.5	294.15	294.15	303.7	262.55	365,186
May 27, 2026	269.85	259.15	259.15	269.9	254.3	33,331
May 26, 2026	270.8	264.5	264.5	271	262.5	26,091
May 25, 2026	260.6	264.55	264.55	269.9	259.25	30,862
May 22, 2026	256.15	258.4	258.4	260.65	254.85	20,456
May 21, 2026	253.75	254.9	254.9	260.7	252.3	22,084
May 20, 2026	254.15	251.55	251.55	259.5	245.8	38,226
May 19, 2026	255.5	255.15	255.15	261.9	253.35	15,117
May 18, 2026	258.4	251.7	251.7	258.55	249.25	33,573
May 15, 2026	255.7	258.9	258.9	269.5	251.35	79,121
May 14, 2026	260	254.95	254.95	260.45	252	17,727
May 13, 2026	255.85	255.85	255.85	264.25	253.2	39,404
May 12, 2026	268	257.75	257.75	273.85	256.35	62,766
May 11, 2026	276	270.05	270.05	283.95	268.2	65,074
May 08, 2026	280.05	283.6	283.6	292	276.45	93,693
May 07, 2026	275.8	276.7	276.7	282.5	271.1	32,506
May 06, 2026	268.2	271.6	271.6	273.1	261.4	28,435
May 05, 2026	266.9	264.7	264.7	270	261.7	41,036
May 04, 2026	262.65	267.05	267.05	274.2	260.2	48,244
April 30, 2026	267	260.08	260.08	271.47	257.3	41,164
April 29, 2026	279.9	263.57	263.57	279.9	260.6	30,800
April 28, 2026	272	275.1	275.1	279.97	260	37,224
April 27, 2026	269.7	267.83	267.83	275.97	264.01	29,535
April 24, 2026	271.78	263.69	263.69	271.78	260.5	13,126
April 23, 2026	278.76	271.3	271.3	279	268.4	31,715
April 22, 2026	272.94	276.45	276.45	277.99	269.61	10,317
April 21, 2026	273.9	273.85	273.85	277.99	266.81	9,376
April 20, 2026	280.65	271.05	271.05	288.99	268.25	20,077
April 17, 2026	275	278.56	278.56	285	271.09	30,725
April 16, 2026	276.9	270.63	270.63	280.8	269.01	40,862
April 15, 2026	274.84	276.33	276.33	283.5	274.84	40,018
April 13, 2026	263.3	274.84	274.84	277.99	256.52	34,847
April 10, 2026	264.01	264.66	264.66	267.8	262	16,742
April 09, 2026	270	259.02	259.02	282.05	257.51	43,870
April 08, 2026	264.74	273	273	275	253.88	60,255
April 07, 2026	243.99	248.09	248.09	250.63	240.21	71,448
April 06, 2026	238.05	242.11	242.11	244	234.7	45,989
April 02, 2026	230	239.66	239.66	243.46	224.01	79,665
April 01, 2026	230.8	233.5	233.5	247.64	228.71	72,852
March 30, 2026	229	220.25	220.25	231.85	217	143,405
March 27, 2026	240	231.8	231.8	247.2	227.5	143,057
March 25, 2026	228.35	244.85	244.85	253.7	228	177,682
March 24, 2026	215.45	227.2	227.2	237.4	211	199,801
March 23, 2026	232.1	209.5	209.5	236.05	206.75	142,159
March 20, 2026	-1	-1	233.7	-1	-1	0
March 19, 2026	249.5	241.8	241.8	250.25	241.05	55,410
March 18, 2026	253.8	251.8	251.8	260.15	250	39,044
March 17, 2026	255.15	252.5	252.5	257.5	250	69,380
March 16, 2026	264.1	254.8	254.8	264.85	250.75	57,595
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 04, 2026	-1	-1	283.05	-1	-1	0
March 02, 2026	278.3	280.2	280.2	287.45	275.55	23,598