Shivam Autotech Limited - SHIVAMAUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31.55	30.31	30.31	31.89	29.66	344,380
September 26, 2025	31.64	31.02	31.02	31.64	30.1	90,043
September 25, 2025	31.81	31.55	31.55	32.38	31	81,685
September 24, 2025	32.5	31.82	31.82	33.5	31.62	121,163
September 23, 2025	32.68	32.29	32.29	33.23	32.11	43,344
September 22, 2025	33.68	32.69	32.69	34	32.12	168,361
September 19, 2025	33.99	33.04	33.04	33.99	33	86,237
September 18, 2025	35.2	34.17	34.17	35.79	33.16	417,542
September 17, 2025	31.95	34.82	34.82	35.64	31.95	1.29M
September 16, 2025	30.45	31.61	31.61	34.09	30.17	1.65M
September 15, 2025	29.54	30.17	30.17	30.57	29.2	158,596
September 12, 2025	28.9	29.38	29.38	30.5	28.9	186,260
September 11, 2025	28.65	28.9	28.9	29.64	28.64	55,722
September 10, 2025	29.84	28.64	28.64	29.84	28.48	38,165
September 09, 2025	29.08	29.17	29.17	29.9	28.8	81,915
September 08, 2025	29.2	28.7	28.7	29.3	28.15	59,555
September 05, 2025	28.75	28.36	28.36	28.88	27.96	73,298
September 04, 2025	28.99	28.18	28.18	29.29	28.03	56,012
September 03, 2025	28.14	28.56	28.56	28.86	27.8	65,525
September 02, 2025	28.69	28.44	28.44	28.84	27.78	34,108
September 01, 2025	27.5	28.05	28.05	28.88	27.5	81,641
August 29, 2025	27.95	27.42	27.42	28.51	27.3	72,923
August 28, 2025	28.2	27.52	27.52	28.68	27.11	74,880
August 26, 2025	29.49	28.13	28.13	29.5	28.01	72,957
August 25, 2025	29.15	29.12	29.12	29.92	29	44,216
August 22, 2025	30.5	29.3	29.3	30.74	28.9	93,335
August 21, 2025	31.5	30.35	30.35	31.5	30	60,271
August 20, 2025	31.25	31.25	31.25	31.8	30.9	85,074
August 19, 2025	28.85	31.1	31.1	31.5	28.22	293,691
August 18, 2025	28.8	28.44	28.44	29.99	28.24	102,584
August 14, 2025	28.19	28.39	28.39	28.8	27.93	33,752
August 13, 2025	28.05	27.9	27.9	28.66	27.8	33,508
August 12, 2025	28	27.92	27.92	28.68	27.75	22,514
August 11, 2025	28.52	28.1	28.1	28.92	27.96	26,027
August 08, 2025	28.05	27.95	27.95	29.02	27.75	67,868
August 07, 2025	29.38	28.02	28.02	29.38	27.8	59,015
August 06, 2025	30.3	28.82	28.82	30.3	28.55	31,541
August 05, 2025	29.5	29.77	29.77	29.99	29.06	39,023
August 04, 2025	29.02	29.01	29.01	29.95	28.62	32,054
August 01, 2025	29.3	28.97	28.97	30.38	28.6	75,516
July 31, 2025	29.75	29.75	29.75	30.34	29.48	39,149
July 30, 2025	30.88	29.99	29.99	30.88	29.9	64,743
July 29, 2025	30.72	30.38	30.38	30.88	30.2	27,427
July 28, 2025	30.3	30.4	30.4	31	30.3	57,582
July 25, 2025	31.2	30.58	30.58	31.2	30.5	72,917
July 24, 2025	31.9	31.18	31.18	31.9	31	52,976
July 23, 2025	32.5	31.97	31.97	32.56	31.1	117,441
July 22, 2025	31.64	32.19	32.19	33.78	30.85	402,360
July 21, 2025	30.9	31.29	31.29	31.89	30.22	144,521
July 18, 2025	31.57	31.26	31.26	31.8	30.53	88,386
July 17, 2025	30.05	30.66	30.66	32.5	30.05	377,632
July 16, 2025	30.1	30.24	30.24	30.7	30.1	44,006
July 15, 2025	30.4	30.18	30.18	30.7	30	70,151
July 14, 2025	30.62	30.38	30.38	31	30.12	48,964
July 11, 2025	31.2	30.62	30.62	31.3	30.5	21,179
July 10, 2025	31.5	30.97	30.97	31.5	30.6	26,243
July 09, 2025	31.44	31.25	31.25	31.99	30.5	163,115
July 08, 2025	30.64	30.64	30.64	31.18	30.5	36,385
July 07, 2025	30.38	30.92	30.92	31.28	30.06	91,547
July 04, 2025	31.5	30.38	30.38	31.5	30.25	95,737

Shivam Autotech Limited (SHIVAMAUTO.NS) NSE