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 ₹225.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹282.05, while ₹1000 invested 1 year ago would be worth ₹412.3. This corresponds to total returns of -77.47%, -71.8%, -58.77%, respectively, with annualized returns of -27.7%, -34.39%, -58.77%.

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
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
July 08, 2026	220	219.36	219.36	223.75	217	28,739
July 07, 2026	235.8	220.37	220.37	235.8	219.9	36,431
July 06, 2026	230.8	231.41	231.41	236.9	227.25	38,136
July 03, 2026	238.2	226.38	226.38	238.2	224	16,270
July 02, 2026	239.9	234.75	234.75	240	227.06	17,192
July 01, 2026	242	234.75	234.75	242	231	39,908
June 30, 2026	233.4	234.65	234.65	234.65	230.5	34,774
June 29, 2026	216.8	223.5	223.5	223.5	215.95	42,626
June 25, 2026	210	212.9	212.9	217.5	206.4	76,176
June 24, 2026	220.1	211.15	211.15	220.1	211	91,995
June 23, 2026	219.1	222.1	222.1	229.9	215.95	109,308
June 22, 2026	217	219.1	219.1	221	214	64,663
June 19, 2026	219.9	216.8	216.8	221	214	37,391
June 18, 2026	224.45	219.6	219.6	226	218	62,586
June 17, 2026	228.95	222.2	222.2	235	221.1	37,079
June 16, 2026	217	227.85	227.85	229	217	55,471
June 15, 2026	226.75	220	220	235.85	215.45	122,892
June 12, 2026	230	226.75	226.75	230	220	34,796
June 11, 2026	237	228.2	228.2	240	227.85	28,205
June 10, 2026	240	239.8	239.8	245.7	238	12,302
June 09, 2026	236	237.7	237.7	240	233	33,846
June 08, 2026	238	236.9	236.9	240.8	233.1	16,789
June 05, 2026	235.8	238.4	238.4	240.1	235.8	27,330
June 04, 2026	242.95	240	240	242.95	233	32,657
June 03, 2026	248	241.75	241.75	254.4	239.9	83,550
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