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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169.89	164.87	164.87	169.89	164.12	2,247
February 19, 2026	164.99	164.53	164.53	168	164.17	2,383
February 18, 2026	169.7	163.92	163.92	169.7	161.1	3,713
February 17, 2026	167.96	167.71	167.71	171	166.22	1,712
February 16, 2026	170.5	167.81	167.81	172	165.55	7,607
February 13, 2026	167.02	168.75	168.75	174.39	166.01	2,335
February 12, 2026	169.51	167.02	167.02	169.93	165.38	2,617
February 11, 2026	172.1	168.8	168.8	172.89	162.01	4,177
February 10, 2026	174.99	167.7	167.7	174.99	166.57	18,908
February 09, 2026	173.3	174.31	174.31	177.74	171	10,494
February 06, 2026	171.79	175.29	175.29	178.01	171.79	7,682
February 05, 2026	178	175.3	175.3	182.97	174.05	19,144
February 04, 2026	184.8	179.2	179.2	194.9	175.5	16,708
February 03, 2026	174.9	179.55	179.55	197	171	83,209
February 02, 2026	166.01	164.7	164.7	169.5	164.04	1,366
February 01, 2026	170	164.08	164.08	172.1	162.05	3,662
January 30, 2026	169	165.14	165.14	169	162.07	934
January 29, 2026	165.01	162	162	165.01	160.21	2,629
January 28, 2026	170	164.43	164.43	170	160.6	2,123
January 27, 2026	167.98	162.87	162.87	167.98	160	3,630
January 23, 2026	167	164.76	164.76	167	162.51	897
January 22, 2026	166.99	162.22	162.22	169.85	161	6,736
January 21, 2026	166.31	167.7	167.7	167.7	162.11	3,087
January 20, 2026	169.95	166.31	166.31	169.95	166.02	1,066
January 19, 2026	175.78	166.07	166.07	175.78	165.01	2,266
January 16, 2026	172.51	172.05	172.05	174.49	172	1,775
January 14, 2026	172.01	171.47	171.47	175.5	170.3	360
January 13, 2026	176.1	170.16	170.16	176.1	170	1,215
January 12, 2026	174.56	169.72	169.72	178	168.76	3,525
January 09, 2026	183.75	174.56	174.56	183.75	173.2	2,134
January 08, 2026	185.33	180.5	180.5	185.33	177.05	2,538
January 07, 2026	180.6	181.7	181.7	183.89	178.41	5,080
January 06, 2026	182.5	181.5	181.5	188.7	180.3	2,217
January 05, 2026	186.66	184.36	184.36	188.99	183	2,959
January 02, 2026	187.88	185.42	185.42	193	182.31	6,002
January 01, 2026	182.11	185.09	185.09	187	182.11	1,144
December 31, 2025	182.51	183.98	183.98	185.99	180.15	567
December 30, 2025	180.78	184.76	184.76	186.98	178.22	3,489
December 29, 2025	181	180.51	180.51	183.65	176	6,595
December 26, 2025	184.8	180.98	180.98	184.8	180.1	1,514
December 24, 2025	181.96	180.64	182.69	184.85	179.5	1,457
December 23, 2025	181.62	179.48	179.48	186.32	177.1	6,359
December 22, 2025	180.44	183.63	183.63	185	178	3,407
December 19, 2025	179.58	177.09	177.09	180	174.13	2,165
December 18, 2025	180.06	179.16	179.16	183	176.1	1,576
December 17, 2025	184.45	183.1	183.1	184.45	176.68	1,382
December 16, 2025	182.11	181.44	181.44	182.16	176.8	1,377
December 15, 2025	175.7	180.17	180.17	184	174.01	3,413
December 12, 2025	179.44	175.7	175.7	180.1	175.4	7,248
December 11, 2025	172.1	174.75	174.75	179.03	172.1	11,361
December 10, 2025	178	175.06	175.06	180.71	174.02	2,619
December 09, 2025	179.49	175.92	175.92	179.49	174.35	8,274
December 08, 2025	178.29	179.48	179.48	180.28	176.79	6,540
December 05, 2025	186.09	178.29	178.29	187.85	177.05	9,117
December 04, 2025	189.44	184.19	184.19	190.2	183	6,877
December 03, 2025	190.1	189.95	189.95	190.1	186.06	4,645
December 02, 2025	188.73	187.57	187.57	190	186.89	4,827
December 01, 2025	190.21	188.34	188.34	194.2	187.6	4,760
November 28, 2025	191.4	190.24	190.24	193.51	186.11	4,704
November 27, 2025	189.22	188.97	188.97	192.71	187.25	20,141

Shiva Texyarn Limited (SHIVATEX.NS) NSE