Shivalik Rasayan Limited (SHIVALIK.NS) NSE

476.75

+33.55(+7.57%)

Updated at September 09 11:22AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025454.8449.7449.7460.8448.118,027
September 04, 2025463457.05457.05475.4545526,749
September 03, 2025461.5459.4459.4465.5453.338,261
September 02, 2025454457457472.6452.725,109
September 01, 2025465.9454.9454.9465.945117,134
August 29, 2025464458.55458.55466.3545613,954
August 28, 2025470463.35463.35477.1461.7528,810
August 26, 2025494.95473.25473.25496470.836,048
August 25, 2025495.05492.85492.85503488.0522,762
August 22, 2025506496.6496.6513.549443,928
August 21, 2025512508.4508.4521.5504.1543,889
August 20, 2025517515.95515.95522.05512.220,653
August 19, 2025512.5514.4514.4519.551023,933
August 18, 2025515510.35510.35524.4550726,049
August 14, 2025512515.05515.05533506.341,244
August 13, 2025546.7510.55510.55548503.3106,941
August 12, 2025554.95556.9556.9584544.4550,735
August 11, 2025546549.45549.45558532.2532,580
August 08, 2025553553.3553.3561.8549.9510,030
August 07, 2025554.15559.1559.1563.45546.227,985
August 06, 2025584.9559.8559.8584.9555.433,343
August 05, 2025581.15580.15580.15584.857512,495
August 04, 2025594.8576.55576.55601.6557332,526
August 01, 2025593.65590.1590.1622583.241,970
July 31, 2025600603.55603.55639588.05132,127
July 30, 2025570612.9612.9651565.25420,689
July 29, 2025538574.8574.8579531.9546,011
July 28, 2025550.95537537550.95532.2522,946
July 25, 2025553.05545.5545.5567.754519,480
July 24, 2025565.95558.65558.65566556.0511,463
July 23, 2025564.05560.35560.35570553.424,668
July 22, 2025576.4561.95561.95579.45556.233,036
July 21, 2025597.9571.85571.85597.956641,749
July 18, 2025591595.8595.8612579.9563,661
July 17, 2025579594.9594.9601.4571.55103,299
July 16, 2025535581.85581.85585533.4168,294
July 15, 2025525.85534.4534.4559.4524.9559,325
July 14, 2025530.2520.65520.65530.8518.127,138
July 11, 2025532527.55527.55538.95521.422,496
July 10, 2025543530.1530.154352717,417
July 09, 2025549.25536.15536.15551.65534.8517,546
July 08, 2025545.8545.15545.15550.55538.427,157
July 07, 2025544.05548.15548.15554.8521.876,246
July 04, 2025541.65536536549529.935,543
July 03, 2025529.6541.65541.65550527.515,544
July 02, 2025539.75529.4529.4539.7552722,058
July 01, 2025546.9531.75531.75546.9529.5532,255
June 30, 2025540.2541.55541.55549.15538.0517,913
June 27, 2025540.1543.4543.4567.05540.150,212
June 26, 2025531.15544.45544.45554531.1544,553
June 25, 2025526528.45528.45532.9516.227,986
June 24, 2025530.9518.8518.8538.3515.642,322
June 23, 2025517525.15525.15530.8551521,197
June 20, 2025522.65526.45526.45536.8514.531,759
June 19, 2025526520.6520.6534.1514.9519,542
June 18, 2025530.5527.75527.75535524.517,158
June 17, 2025541.6530.5530.5547.9552725,729
June 16, 2025550.05538.9538.9550.35536.5531,238
June 13, 2025550.05547.3547.3553.0554327,677
June 12, 2025553.1554.9554.9569.8551.3525,974
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved