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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shivam Autotech Limited (SHIVAMAUTO.NS) NSE