Shiva Texyarn Limited - SHIVATEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	176.01	177	177	180	176	3,308
October 23, 2025	178.05	178.95	178.95	182.89	178.05	5,217
October 21, 2025	176.09	180.41	180.41	183.8	176.09	749
October 20, 2025	178.1	178.99	178.99	179.93	176.35	3,969
October 17, 2025	183.37	179.93	179.93	183.4	178.02	4,219
October 16, 2025	177.06	180.04	180.04	181.4	176.78	3,004
October 15, 2025	178	176.78	176.78	179	174.1	6,204
October 14, 2025	181.89	178.27	178.27	181.89	178.05	5,233
October 13, 2025	181.89	181.96	181.96	183.96	178.3	369
October 10, 2025	181	180.99	180.99	184	180.41	3,845
October 09, 2025	181.7	180.69	180.69	181.7	179.02	851
October 08, 2025	185.99	180	180	185.99	178.06	2,850
October 07, 2025	180.5	182.48	182.48	187.4	177.1	7,111
October 06, 2025	181.9	179.77	179.77	184.74	178.85	6,941
October 03, 2025	185.01	181.9	181.9	187.3	181.15	7,937
October 01, 2025	184	184.93	184.93	188.4	181.4	5,054
September 30, 2025	182.35	185.46	185.46	188.48	182.17	10,409
September 29, 2025	177.07	182.34	182.34	186.35	177.07	2,341
September 26, 2025	189.31	186.35	186.35	189.31	184.01	1,947
September 25, 2025	190	189.3	189.3	195.9	185.05	12,911
September 24, 2025	186	188.17	188.17	190.53	182.31	691
September 23, 2025	186	184.24	184.24	187.99	184	1,582
September 22, 2025	184	189.05	189.05	190	183.63	601
September 19, 2025	188.9	188.18	188.18	188.9	182.6	1,873
September 18, 2025	183.24	184.66	184.66	187.9	181.15	1,136
September 17, 2025	183.36	182.32	182.32	187.33	180	4,627
September 16, 2025	182.23	182.35	182.35	184.54	180.11	2,626
September 15, 2025	185.01	184.54	184.54	187.7	183	384
September 12, 2025	189.01	184.87	184.87	190	182.1	2,003
September 11, 2025	183.5	185.01	185.01	187.58	183.5	3,460
September 10, 2025	183.01	187.96	187.96	191.54	180.71	7,608
September 09, 2025	183.31	180.01	180.01	183.4	180.01	1,118
September 08, 2025	182.01	180.22	180.22	183.72	178	8,176
September 05, 2025	184.95	185.79	185.79	186	182.32	1,045
September 04, 2025	182.91	183.02	183.02	186.94	181.95	1,288
September 03, 2025	182.12	183.64	183.64	185	180.05	458
September 02, 2025	179	180.7	180.7	184.65	179	1,357
September 01, 2025	184	180.31	180.31	184	179.44	4,641
August 29, 2025	180.34	179.43	179.43	181.1	176.5	2,490
August 28, 2025	181.59	180.4	180.4	184.79	177.28	7,507
August 26, 2025	181.44	181.59	181.59	186.7	179.82	2,925
August 25, 2025	178.6	180.09	180.09	188.68	178.6	9,604
August 22, 2025	184.45	182.23	182.23	187.21	180.8	2,969
August 21, 2025	183.5	183.11	183.11	183.99	178.2	3,679
August 20, 2025	181.77	183.27	183.27	184.5	179.99	2,637
August 19, 2025	175	177.25	177.25	189	170.04	7,188
August 18, 2025	173.65	173.48	173.48	176.1	172.22	1,114
August 14, 2025	175.62	173.66	173.66	178.63	171.56	4,276
August 13, 2025	178.5	172.76	172.16	178.7	171.1	7,403
August 12, 2025	171.29	170.68	170.09	179.39	168.1	7,259
August 11, 2025	182	170.04	169.45	183.4	168.13	15,640
August 08, 2025	190.85	181.91	181.28	190.85	178.2	5,027
August 07, 2025	190	189.05	188.39	190.3	180.36	6,953
August 06, 2025	196.27	189.45	189.45	197.99	188	2,041
August 05, 2025	194.6	195.95	195.95	198.75	189.06	2,924
August 04, 2025	195	188.28	188.28	195	186.12	6,155
August 01, 2025	192	191.12	191.12	198.9	190	5,769
July 31, 2025	195.22	190.96	190.96	198.49	187	8,310
July 30, 2025	202.9	199.38	199.38	202.9	197.68	1,268
July 29, 2025	201	197.69	197.69	201	197.21	1,800

Shiva Texyarn Limited (SHIVATEX.NS) NSE