Shiva Global Agro Industries Limited SHIVAAGRO
NSE · India · Process Industries
INR 39.40-0.07 (-0.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 39.22 | -0.63% | INR 39.60 | INR 39.60 | INR 36.61 | 8.94K |
| 2026-09-30 | INR 39.47 | +0.87% | INR 41.00 | INR 41.15 | INR 37.61 | 5.24K |
| 2026-09-29 | INR 39.13 | +0.36% | INR 39.00 | INR 39.90 | INR 38.00 | 4.12K |
| 2026-09-28 | INR 38.99 | -1.29% | INR 39.31 | INR 40.24 | INR 36.00 |
| 3.32K |
| 2026-09-25 | INR 39.50 | +1.31% | INR 39.00 | INR 40.94 | INR 38.50 | 2.33K |
| 2026-09-24 | INR 38.99 | -1.89% | INR 39.74 | INR 42.58 | INR 37.24 | 3.88K |
| 2026-09-23 | INR 39.74 | -0.72% | INR 41.20 | INR 42.78 | INR 38.12 | 5.59K |
| 2026-09-22 | INR 40.03 | -4.12% | INR 42.44 | INR 42.44 | INR 39.00 | 2.06K |
| 2026-09-21 | INR 41.75 | -0.10% | INR 42.20 | INR 42.20 | INR 39.00 | 284 |
| 2026-09-18 | INR 41.79 | +7.96% | INR 39.89 | INR 42.00 | INR 37.16 | 861 |
| 2026-09-17 | INR 38.71 | -2.96% | INR 39.88 | INR 39.89 | INR 38.00 | 130 |
| 2026-09-16 | INR 39.89 | +5.25% | INR 37.72 | INR 41.00 | INR 36.50 | 1.52K |
| 2026-09-15 | INR 37.90 | -4.51% | INR 40.00 | INR 40.00 | INR 37.60 | 1.55K |
| 2026-09-11 | INR 39.69 | -1.56% | INR 40.32 | INR 40.88 | INR 39.00 | 5.72K |
| 2026-09-10 | INR 40.32 | -3.98% | INR 42.00 | INR 42.00 | INR 39.50 | 1.49K |
| 2026-09-09 | INR 41.99 | -2.26% | INR 43.05 | INR 43.05 | INR 40.60 | 1.18K |
| 2026-09-08 | INR 42.96 | +3.74% | INR 45.00 | INR 45.00 | INR 40.12 | 6.57K |
| 2026-09-07 | INR 41.41 | +0.05% | INR 43.44 | INR 45.00 | INR 38.00 | 24.60K |
| 2026-09-04 | INR 41.39 | -3.52% | INR 41.70 | INR 41.70 | INR 40.25 | 4.88K |
| 2026-09-03 | INR 42.90 | +5.15% | INR 40.98 | INR 42.94 | INR 40.00 | 559 |
| 2026-09-02 | INR 40.80 | -0.10% | INR 39.70 | INR 40.97 | INR 37.00 | 1.06K |
| 2026-09-01 | INR 40.84 | -3.91% | INR 39.15 | INR 42.39 | INR 39.15 | 4.28K |
| 2026-08-31 | INR 42.50 | +1.87% | INR 43.98 | INR 43.98 | INR 42.00 | 990 |
| 2026-08-28 | INR 41.72 | +2.41% | INR 40.70 | INR 41.90 | INR 39.21 | 2.03K |
| 2026-08-27 | INR 40.74 | -3.39% | INR 40.65 | INR 42.50 | INR 40.02 | 441 |
| 2026-08-26 | INR 42.17 | +1.66% | INR 42.99 | INR 42.99 | INR 41.00 | 1.00K |
| 2026-08-25 | INR 41.48 | -2.99% | INR 43.00 | INR 43.00 | INR 39.20 | 5.10K |
| 2026-08-24 | INR 42.76 | +8.53% | INR 41.99 | INR 44.40 | INR 38.65 | 18.09K |
| 2026-08-21 | INR 39.40 | -5.79% | INR 39.00 | INR 42.00 | INR 39.00 | 284 |
| 2026-08-20 | INR 41.82 | +3.54% | INR 41.00 | INR 43.30 | INR 40.35 | 4.49K |
| 2026-08-19 | INR 40.39 | +0.52% | INR 41.00 | INR 42.00 | INR 39.00 | 13.86K |
| 2026-08-18 | INR 40.18 | — | INR 45.90 | INR 45.90 | INR 37.01 | 6.78K |