Shivalik Rasayan Ltd SHIVALIK
NSE · India · Process Industries
INR 398.30-5.15 (-1.28%)
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 394.05 | -2.33% | INR 399.00 | INR 403.45 | INR 373.55 | 99.18K |
| 2026-09-30 | INR 403.45 | -1.92% | INR 414.80 | INR 423.00 | INR 400.00 | 45.38K |
| 2026-09-29 | INR 411.35 | +0.83% | INR 411.00 | INR 419.55 | INR 401.70 | 66.90K |
| 2026-09-28 | INR 407.95 | -0.12% | INR 410.80 | INR 431.60 | INR 404.00 |
| 81.07K |
| 2026-09-25 | INR 408.45 | -0.55% | INR 414.80 | INR 425.00 | INR 401.00 | 67.60K |
| 2026-09-24 | INR 410.70 | -4.85% | INR 435.00 | INR 435.10 | INR 407.55 | 94.15K |
| 2026-09-23 | INR 431.65 | +3.54% | INR 425.00 | INR 436.90 | INR 423.35 | 143.39K |
| 2026-09-22 | INR 416.90 | +4.50% | INR 404.50 | INR 436.90 | INR 395.80 | 297.96K |
| 2026-09-21 | INR 398.95 | +7.22% | INR 392.00 | INR 407.70 | INR 383.35 | 224.74K |
| 2026-09-18 | INR 372.10 | +0.76% | INR 368.30 | INR 378.90 | INR 359.00 | 87.05K |
| 2026-09-17 | INR 369.30 | -5.10% | INR 389.15 | INR 399.85 | INR 367.20 | 112.65K |
| 2026-09-16 | INR 389.15 | +9.96% | INR 355.70 | INR 406.55 | INR 341.85 | 289.35K |
| 2026-09-15 | INR 353.90 | -2.25% | INR 362.50 | INR 373.15 | INR 350.00 | 97.95K |
| 2026-09-14 | INR 362.05 | 0.00% | INR 362.05 | INR 362.05 | INR 362.05 | 0 |
| 2026-09-11 | INR 362.05 | -1.29% | INR 358.45 | INR 365.65 | INR 349.55 | 115.41K |
| 2026-09-10 | INR 366.80 | -4.70% | INR 398.00 | INR 411.80 | INR 362.75 | 375.45K |
| 2026-09-09 | INR 384.90 | +20.00% | INR 322.00 | INR 384.90 | INR 318.30 | 471.78K |
| 2026-09-08 | INR 320.75 | +1.23% | INR 315.00 | INR 323.90 | INR 308.65 | 56.70K |
| 2026-09-07 | INR 316.85 | -3.22% | INR 332.00 | INR 344.00 | INR 312.00 | 129.34K |
| 2026-09-04 | INR 327.40 | +4.47% | INR 313.40 | INR 329.05 | INR 313.40 | 46.43K |
| 2026-09-03 | INR 313.40 | -3.82% | INR 320.80 | INR 324.00 | INR 311.00 | 31.03K |
| 2026-09-02 | INR 325.85 | -3.61% | INR 344.30 | INR 344.30 | INR 321.15 | 41.24K |
| 2026-09-01 | INR 338.05 | +4.92% | INR 330.50 | INR 338.30 | INR 325.00 | 55.82K |
| 2026-08-31 | INR 322.19 | +5.00% | INR 311.95 | INR 322.19 | INR 305.80 | 40.58K |
| 2026-08-28 | INR 306.85 | +5.00% | INR 292.24 | INR 306.85 | INR 285.80 | 44.61K |
| 2026-08-27 | INR 292.24 | -0.72% | INR 295.75 | INR 296.75 | INR 283.45 | 19.89K |
| 2026-08-26 | INR 294.36 | +4.29% | INR 282.26 | INR 295.75 | INR 281.00 | 57.05K |
| 2026-08-25 | INR 282.26 | +3.96% | INR 270.00 | INR 284.90 | INR 261.05 | 31.15K |
| 2026-08-24 | INR 271.52 | +0.38% | INR 270.49 | INR 278.00 | INR 262.00 | 21.37K |
| 2026-08-21 | INR 270.49 | +0.59% | INR 273.30 | INR 282.00 | INR 265.40 | 48.15K |
| 2026-08-20 | INR 268.91 | +5.00% | INR 257.10 | INR 268.91 | INR 254.00 | 61.58K |
| 2026-08-19 | INR 256.11 | +4.98% | INR 243.00 | INR 256.15 | INR 243.00 | 39.23K |
| 2026-08-18 | INR 243.96 | -4.18% | INR 241.90 | INR 251.00 | INR 241.87 | 38.79K |
| 2026-08-17 | INR 254.60 | -5.00% | INR 260.00 | INR 260.10 | INR 254.60 | 18.61K |
| 2026-08-14 | INR 267.99 | +2.98% | INR 262.95 | INR 269.00 | INR 255.00 | 35.17K |
| 2026-08-13 | INR 260.24 | -1.85% | INR 266.46 | INR 267.77 | INR 256.70 | 19.59K |
| 2026-08-12 | INR 265.14 | +3.23% | INR 259.85 | INR 267.89 | INR 259.85 | 25.68K |
| 2026-08-11 | INR 256.85 | +0.70% | INR 259.70 | INR 264.00 | INR 250.40 | 14.59K |
| 2026-08-10 | INR 255.06 | +0.22% | INR 260.80 | INR 260.90 | INR 252.80 | 15.85K |
| 2026-08-07 | INR 254.50 | -2.01% | INR 262.00 | INR 262.00 | INR 252.20 | 12.01K |
| 2026-08-06 | INR 259.72 | +2.98% | INR 252.00 | INR 261.00 | INR 250.00 | 32.90K |
| 2026-08-05 | INR 252.21 | +1.68% | INR 251.80 | INR 254.00 | INR 242.40 | 49.29K |
| 2026-08-04 | INR 248.05 | -0.89% | INR 250.00 | INR 254.00 | INR 246.50 | 29.87K |
| 2026-08-03 | INR 250.28 | +1.24% | INR 248.30 | INR 258.40 | INR 247.05 | 32.23K |
| 2026-07-31 | INR 247.21 | -1.54% | INR 249.00 | INR 250.00 | INR 241.01 | 52.06K |
| 2026-07-30 | INR 251.08 | -2.64% | INR 253.00 | INR 255.79 | INR 246.00 | 34.62K |
| 2026-07-29 | INR 257.88 | +0.16% | INR 266.00 | INR 266.00 | INR 251.50 | 26.06K |
| 2026-07-28 | INR 257.48 | -2.54% | INR 264.85 | INR 275.00 | INR 255.00 | 33.41K |
| 2026-07-27 | INR 264.18 | +4.11% | INR 259.99 | INR 266.44 | INR 256.00 | 59.58K |
| 2026-07-24 | INR 253.76 | +5.00% | INR 242.00 | INR 253.76 | INR 240.46 | 118.98K |
| 2026-07-23 | INR 241.68 | -0.27% | INR 244.40 | INR 248.00 | INR 235.83 | 41.00K |
| 2026-07-22 | INR 242.34 | +5.00% | INR 242.34 | INR 242.34 | INR 235.80 | 70.13K |
| 2026-07-21 | INR 230.80 | +5.00% | INR 223.29 | INR 230.80 | INR 223.29 | 12.92K |
| 2026-07-20 | INR 219.81 | +0.13% | INR 220.00 | INR 222.98 | INR 215.00 | 18.48K |
| 2026-07-17 | INR 219.52 | +1.14% | INR 218.00 | INR 223.00 | INR 215.05 | 17.58K |
| 2026-07-16 | INR 217.04 | +1.00% | INR 216.00 | INR 218.30 | INR 213.15 | 11.67K |
| 2026-07-15 | INR 214.89 | -0.42% | INR 215.95 | INR 217.70 | INR 212.51 | 9.78K |
| 2026-07-14 | INR 215.80 | +0.25% | INR 214.80 | INR 217.75 | INR 211.50 | 20.95K |
| 2026-07-13 | INR 215.26 | -2.14% | INR 218.08 | INR 218.08 | INR 211.15 | 20.25K |
| 2026-07-10 | INR 219.96 | -1.66% | INR 223.67 | INR 226.85 | INR 213.00 | 31.74K |
| 2026-07-09 | INR 223.67 | +1.96% | INR 220.00 | INR 227.00 | INR 215.55 | 15.63K |
| 2026-07-08 | INR 219.36 | -0.46% | INR 220.00 | INR 223.75 | INR 217.00 | 28.74K |
| 2026-07-07 | INR 220.37 | -4.77% | INR 235.80 | INR 235.80 | INR 219.90 | 36.43K |
| 2026-07-06 | INR 231.41 | +2.22% | INR 230.80 | INR 236.90 | INR 227.25 | 38.14K |
| 2026-07-03 | INR 226.38 | -3.57% | INR 238.20 | INR 238.20 | INR 224.00 | 16.27K |
| 2026-07-02 | INR 234.75 | 0.00% | INR 239.90 | INR 240.00 | INR 227.06 | 17.11K |
| 2026-07-01 | INR 234.75 | +0.04% | INR 242.00 | INR 242.00 | INR 231.00 | 39.81K |
| 2026-06-30 | INR 234.65 | +4.99% | INR 233.40 | INR 234.65 | INR 230.50 | 34.71K |
| 2026-06-29 | INR 223.50 | +4.98% | INR 216.80 | INR 223.50 | INR 215.95 | 42.38K |
| 2026-06-26 | INR 212.90 | 0.00% | INR 212.90 | INR 212.90 | INR 212.90 | 0 |
| 2026-06-25 | INR 212.90 | +0.83% | INR 210.00 | INR 217.50 | INR 206.40 | 76.18K |
| 2026-06-24 | INR 211.15 | -4.93% | INR 220.10 | INR 220.10 | INR 211.00 | 91.86K |
| 2026-06-23 | INR 222.10 | +1.37% | INR 219.10 | INR 229.90 | INR 215.95 | 108.82K |
| 2026-06-22 | INR 219.10 | +1.06% | INR 217.00 | INR 221.00 | INR 214.00 | 64.66K |
| 2026-06-19 | INR 216.80 | -1.28% | INR 219.90 | INR 221.00 | INR 214.00 | 37.39K |
| 2026-06-18 | INR 219.60 | -1.17% | INR 224.45 | INR 226.00 | INR 218.00 | 62.59K |
| 2026-06-17 | INR 222.20 | -2.48% | INR 228.95 | INR 235.00 | INR 221.10 | 36.20K |
| 2026-06-16 | INR 227.85 | +3.57% | INR 217.00 | INR 229.00 | INR 217.00 | 55.39K |
| 2026-06-15 | INR 220.00 | -2.98% | INR 226.75 | INR 235.85 | INR 215.45 | 122.89K |
| 2026-06-12 | INR 226.75 | -0.64% | INR 230.00 | INR 230.00 | INR 220.00 | 34.80K |
| 2026-06-11 | INR 228.20 | -4.84% | INR 237.00 | INR 240.00 | INR 227.85 | 28.21K |
| 2026-06-10 | INR 239.80 | +0.88% | INR 240.00 | INR 245.70 | INR 238.00 | 12.30K |
| 2026-06-09 | INR 237.70 | +0.34% | INR 236.00 | INR 240.00 | INR 233.00 | 33.85K |
| 2026-06-08 | INR 236.90 | -0.63% | INR 238.00 | INR 240.80 | INR 233.10 | 16.60K |
| 2026-06-05 | INR 238.40 | -0.67% | INR 235.80 | INR 240.10 | INR 235.80 | 27.30K |
| 2026-06-04 | INR 240.00 | -0.72% | INR 242.95 | INR 242.95 | INR 233.00 | 32.56K |
| 2026-06-03 | INR 241.75 | -4.26% | INR 248.00 | INR 254.40 | INR 239.90 | 83.46K |
| 2026-06-02 | INR 252.50 | -6.93% | INR 275.70 | INR 275.70 | INR 250.10 | 111.91K |
| 2026-06-01 | INR 271.30 | -7.77% | INR 293.00 | INR 298.90 | INR 268.50 | 140.55K |
| 2026-05-29 | INR 294.15 | +13.51% | INR 274.50 | INR 303.70 | INR 262.55 | 365.19K |