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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.41	21.22	21.22	21.8	21.05	10,430
February 19, 2026	22	21.54	21.54	22	20.9	44,751
February 18, 2026	21.65	21.52	21.52	21.99	21.2	40,479
February 17, 2026	22	21.45	21.45	22	21.2	47,498
February 16, 2026	22.88	20.85	20.85	22.88	20.51	50,303
February 13, 2026	22.41	22	22	22.9	21.85	29,482
February 12, 2026	23.64	22.41	22.41	23.64	22.05	22,355
February 11, 2026	22.75	22.52	22.52	23.1	22.4	31,236
February 10, 2026	23.9	22.85	22.85	23.9	22.5	43,076
February 09, 2026	22	23.17	23.17	23.7	22	63,663
February 06, 2026	22.53	22.03	22.03	22.8	21.8	35,762
February 05, 2026	22.85	22.08	22.08	22.85	21.73	43,833
February 04, 2026	21	22.85	22.85	23.1	20.89	129,317
February 03, 2026	21.98	21.01	21.01	22.01	20.6	52,600
February 02, 2026	21.85	20.81	20.81	21.85	20.1	36,563
February 01, 2026	21.25	21.86	21.86	22.21	20.2	40,500
January 30, 2026	19.59	21.25	21.25	22.5	19.2	90,184
January 29, 2026	19.1	19.58	19.58	19.89	19.1	41,847
January 28, 2026	19	19.1	19.1	19.65	18.78	79,550
January 27, 2026	19.45	18.78	18.78	19.46	18.41	58,892
January 23, 2026	20.24	19.38	19.38	20.47	19.1	57,807
January 22, 2026	20.38	20.24	20.24	20.67	20.01	48,367
January 21, 2026	20.61	19.85	19.85	21	19.51	73,359
January 20, 2026	21.3	20.61	20.61	21.55	20.06	48,894
January 19, 2026	21.19	21.3	21.3	21.68	21.19	19,890
January 16, 2026	22	21.77	21.77	22.5	21.5	46,541
January 14, 2026	22.85	21.95	21.95	22.85	21.55	87,770
January 13, 2026	22.48	22.15	22.15	22.58	22.07	50,053
January 12, 2026	22.32	22.13	22.13	23.63	21.69	66,767
January 09, 2026	23.4	22.55	22.55	23.4	22.4	47,296
January 08, 2026	23.61	22.86	22.86	23.78	22.8	32,913
January 07, 2026	23.51	23.28	23.28	24.06	23.1	71,622
January 06, 2026	24.9	23.76	23.76	24.9	23.58	57,130
January 05, 2026	24.85	24.24	24.24	25.4	24.1	44,876
January 02, 2026	23.65	24.66	24.66	24.9	23.44	94,428
January 01, 2026	24.3	23.65	23.65	25.1	23.07	102,526
December 31, 2025	24.15	23.71	23.71	24.6	23.32	139,473
December 30, 2025	22	23.75	23.75	25.2	21.83	317,551
December 29, 2025	23.18	21.94	21.94	23.25	21	340,615
December 26, 2025	25.32	23.17	23.17	25.32	22.93	293,597
December 24, 2025	25.13	24.95	24.95	25.5	24.9	56,151
December 23, 2025	26.1	25.01	25.01	26.3	24.76	307,171
December 22, 2025	27.15	26.22	26.22	27.15	25.9	142,553
December 19, 2025	26.9	26.69	26.69	27.26	26.5	20,733
December 18, 2025	26.95	26.73	26.73	27.5	26.55	30,243
December 17, 2025	27.5	27.2	27.2	27.5	26.48	23,047
December 16, 2025	27.2	27.16	27.16	27.21	26.59	28,507
December 15, 2025	26.93	27.1	27.1	28	26.6	78,727
December 12, 2025	26.65	26.92	26.92	27.23	26.26	44,029
December 11, 2025	26.75	26.53	26.53	27.12	26.17	28,244
December 10, 2025	26.51	26.7	26.7	26.92	26.2	35,688
December 09, 2025	26.89	26.26	26.26	27.16	25.8	110,767
December 08, 2025	27.5	26.61	26.61	27.5	26.36	56,494
December 05, 2025	27.58	27.39	27.39	27.73	27.2	33,416
December 04, 2025	26.99	27.58	27.58	28.5	26.78	89,584
December 03, 2025	27.4	27.04	27.04	27.4	26.88	54,912
December 02, 2025	27.75	27.04	27.04	28.09	26.9	132,790
December 01, 2025	29	27.74	27.74	29	27.66	117,591
November 28, 2025	28	28.87	28.87	29	27.8	273,638
November 27, 2025	27.45	27.75	27.75	27.95	27.4	153,915

Shivam Autotech Limited (SHIVAMAUTO.NS) NSE