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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	26.8	27.06	27.06	28	26.8	87,008
November 25, 2025	27.22	27.1	27.1	27.5	26.57	55,018
November 24, 2025	27.11	27.03	27.03	27.98	27	45,435
November 21, 2025	28	27.67	27.67	28.11	27.25	45,571
November 19, 2025	28.1	27.36	27.36	28.19	27.1	93,491
November 18, 2025	28.25	28.03	28.03	28.6	27.84	70,107
November 17, 2025	28	28.18	28.18	28.6	27.8	160,293
November 14, 2025	28.7	28.05	28.05	28.7	27.72	62,822
November 13, 2025	29	28.3	28.3	29.04	28.15	76,111
November 12, 2025	29	28.32	28.32	29.8	28.26	155,864
November 11, 2025	29	28.78	28.78	29.51	28.65	70,008
November 10, 2025	29.25	29.05	29.05	29.25	28.6	47,513
November 07, 2025	29.1	29.03	29.03	29.31	28.89	53,997
November 06, 2025	29.8	28.97	28.97	29.95	28.75	48,780
November 04, 2025	30.49	30.03	30.03	30.9	29.8	81,554
November 03, 2025	30	30.13	30.13	30.52	29.39	110,504
October 31, 2025	29.64	29.97	29.97	30.25	29.39	184,102
October 30, 2025	29.45	29.5	29.5	29.65	29.1	124,703
October 29, 2025	29.06	29.05	29.05	29.62	28.85	54,734
October 28, 2025	29.5	29.06	29.06	29.5	28.8	70,575
October 27, 2025	29.3	29.47	29.47	29.77	29.11	46,066
October 24, 2025	29.6	29.02	29.02	29.6	28.91	34,036
October 23, 2025	29.65	29.06	29.06	30.3	29	107,307
October 21, 2025	29.21	29.32	29.32	29.78	29.21	20,324
October 20, 2025	29.7	29.2	29.2	29.7	28.9	27,357
October 17, 2025	29.95	28.9	28.9	29.95	28.83	40,005
October 16, 2025	29.36	29.15	29.15	29.94	28.93	120,198
October 15, 2025	30.86	29.59	29.59	30.86	29.27	63,686
October 14, 2025	30	30	30	30.48	29.3	50,407
October 13, 2025	30.65	29.78	29.78	30.65	29.46	70,110
October 10, 2025	29.72	30.19	30.19	30.58	29.72	34,512
October 09, 2025	30.4	29.85	29.85	30.99	29.6	76,996
October 08, 2025	31.04	30.4	30.4	31.05	30.25	48,359
October 07, 2025	31.2	31.05	31.05	31.49	30.4	55,278
October 06, 2025	32.2	30.99	30.99	32.34	30.55	107,747
October 03, 2025	31.6	31.73	31.73	32	31.31	41,582
October 01, 2025	31.75	31.69	31.69	31.99	30.85	60,307
September 30, 2025	30.87	31.62	31.62	32.39	30.06	395,616
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

Shivam Autotech Limited (SHIVAMAUTO.NS) NSE