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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	31.26	30.51	30.51	31.67	30.32	110,401
July 02, 2025	31.63	30.69	30.69	31.79	30.04	85,673
July 01, 2025	32.32	31.48	31.48	32.7	31.05	91,181
June 30, 2025	32.68	32.31	32.31	33.35	32	99,835
June 27, 2025	32.47	32.12	32.12	32.47	31.62	83,119
June 26, 2025	30.61	32.17	32.17	32.87	30.61	200,993
June 25, 2025	30.62	30.91	30.91	31.29	30.62	47,832
June 24, 2025	31.31	30.6	30.6	31.66	30.25	60,220
June 23, 2025	30.94	30.54	30.54	30.94	29.66	35,535
June 20, 2025	30.18	30.19	30.19	31.47	30	36,615
June 19, 2025	31.45	30.18	30.18	31.45	30	72,657
June 18, 2025	32.98	30.41	30.41	32.98	30.11	146,744
June 17, 2025	32.67	31.7	31.7	32.67	31.6	35,435
June 16, 2025	31.7	32.25	32.25	32.83	31.7	48,891
June 13, 2025	32.25	32.18	32.18	32.49	31.53	69,899
June 12, 2025	33.59	32.37	32.37	34.44	31.3	87,663
June 11, 2025	32.83	33.59	33.59	34.8	32.83	248,340
June 10, 2025	33.16	32.76	32.76	33.79	32.4	76,408
June 09, 2025	33.28	33.15	33.15	33.99	32.4	129,208
June 06, 2025	32	32.06	32.06	33	31.91	71,210
June 05, 2025	32.4	31.73	31.73	33.18	30.9	136,114
June 04, 2025	33.26	32.15	32.15	33.51	31.62	83,377
June 03, 2025	33.45	33.57	33.57	34.64	32.72	151,673
June 02, 2025	32.45	33.14	33.14	33.5	31.61	153,543
May 30, 2025	33.68	32.26	32.26	33.85	31.8	204,474

Shivam Autotech Limited (SHIVAMAUTO.NS) NSE