Shivam Autotech Limited SHIVAMAUTO
NSE · India · Producer Manufacturing
INR 17.00-0.04 (-0.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 17.07 | +0.18% | INR 17.04 | INR 17.31 | INR 16.71 | 35.30K |
| 2026-09-30 | INR 17.04 | +2.04% | INR 17.50 | INR 18.54 | INR 16.85 | 113.89K |
| 2026-09-29 | INR 16.70 | -3.02% | INR 17.30 | INR 17.99 | INR 16.51 | 59.08K |
| 2026-09-28 | INR 17.22 | -0.86% | INR 17.12 | INR 17.82 | INR 16.90 |
| 34.83K |
| 2026-09-25 | INR 17.37 | -0.40% | INR 17.13 | INR 17.89 | INR 17.13 | 44.12K |
| 2026-09-24 | INR 17.44 | -4.23% | INR 18.21 | INR 18.21 | INR 17.12 | 95.58K |
| 2026-09-23 | INR 18.21 | +2.59% | INR 17.80 | INR 18.50 | INR 17.60 | 94.75K |
| 2026-09-22 | INR 17.75 | -2.63% | INR 17.90 | INR 18.23 | INR 17.55 | 87.41K |
| 2026-09-21 | INR 18.23 | -6.13% | INR 20.70 | INR 20.70 | INR 17.79 | 778.46K |
| 2026-09-18 | INR 19.42 | +19.95% | INR 16.70 | INR 19.42 | INR 16.70 | 291.98K |
| 2026-09-17 | INR 16.19 | -0.86% | INR 17.00 | INR 17.00 | INR 16.10 | 13.37K |
| 2026-09-16 | INR 16.33 | -1.27% | INR 16.54 | INR 16.90 | INR 16.10 | 28.41K |
| 2026-09-15 | INR 16.54 | -0.90% | INR 17.10 | INR 18.00 | INR 16.45 | 41.09K |
| 2026-09-11 | INR 16.69 | +0.06% | INR 16.98 | INR 16.98 | INR 16.45 | 13.02K |
| 2026-09-10 | INR 16.68 | -1.07% | INR 17.39 | INR 17.39 | INR 16.66 | 23.26K |
| 2026-09-09 | INR 16.86 | -1.00% | INR 17.03 | INR 17.80 | INR 16.70 | 34.23K |
| 2026-09-08 | INR 17.03 | -1.73% | INR 17.87 | INR 17.87 | INR 17.00 | 22.46K |
| 2026-09-07 | INR 17.33 | -3.78% | INR 18.01 | INR 18.01 | INR 17.28 | 29.20K |
| 2026-09-04 | INR 18.01 | +1.18% | INR 18.40 | INR 18.40 | INR 17.32 | 77.91K |
| 2026-09-03 | INR 17.80 | -0.28% | INR 17.45 | INR 18.19 | INR 17.45 | 42.69K |
| 2026-09-02 | INR 17.85 | -0.50% | INR 18.37 | INR 18.37 | INR 17.53 | 41.91K |
| 2026-09-01 | INR 17.94 | +1.76% | INR 18.15 | INR 18.49 | INR 17.51 | 59.74K |
| 2026-08-31 | INR 17.63 | +4.07% | INR 17.99 | INR 18.50 | INR 17.20 | 223.75K |
| 2026-08-28 | INR 16.94 | +1.56% | INR 16.67 | INR 17.50 | INR 16.10 | 43.35K |
| 2026-08-27 | INR 16.68 | +1.77% | INR 16.65 | INR 17.19 | INR 15.60 | 58.18K |
| 2026-08-26 | INR 16.39 | +2.25% | INR 16.03 | INR 16.68 | INR 15.55 | 30.10K |
| 2026-08-25 | INR 16.03 | -1.66% | INR 16.19 | INR 16.42 | INR 16.00 | 31.26K |
| 2026-08-24 | INR 16.30 | -3.38% | INR 16.87 | INR 16.87 | INR 16.22 | 16.92K |
| 2026-08-21 | INR 16.87 | +4.91% | INR 16.88 | INR 16.88 | INR 16.85 | 54.36K |
| 2026-08-20 | INR 16.08 | +4.96% | INR 15.39 | INR 16.08 | INR 15.39 | 12.98K |
| 2026-08-19 | INR 15.32 | -2.23% | INR 15.80 | INR 15.80 | INR 15.15 | 32.80K |
| 2026-08-18 | INR 15.67 | -3.45% | INR 16.25 | INR 16.25 | INR 15.55 | 37.44K |
| 2026-08-17 | INR 16.23 | -3.45% | INR 16.76 | INR 16.81 | INR 16.02 | 30.99K |
| 2026-08-14 | INR 16.81 | -1.41% | INR 16.81 | INR 17.07 | INR 16.81 | 5.96K |
| 2026-08-13 | INR 17.05 | -0.29% | INR 17.05 | INR 17.44 | INR 17.05 | 8.50K |
| 2026-08-12 | INR 17.10 | -0.81% | INR 17.10 | INR 17.10 | INR 17.00 | 12.26K |
| 2026-08-11 | INR 17.24 | -1.99% | INR 17.24 | INR 17.59 | INR 17.24 | 4.72K |
| 2026-08-10 | INR 17.59 | -0.40% | INR 17.59 | INR 17.65 | INR 17.50 | 41.95K |
| 2026-08-07 | INR 17.66 | -1.06% | INR 17.66 | INR 17.85 | INR 17.61 | 7.54K |
| 2026-08-06 | INR 17.85 | -0.83% | INR 17.85 | INR 18.00 | INR 17.72 | 11.44K |
| 2026-08-05 | INR 18.00 | +0.06% | INR 18.00 | INR 18.34 | INR 18.00 | 13.28K |
| 2026-08-04 | INR 17.99 | +1.98% | INR 17.99 | INR 17.99 | INR 17.64 | 3.44K |
| 2026-08-03 | INR 17.64 | -2.00% | INR 17.64 | INR 18.00 | INR 17.64 | 6.42K |
| 2026-07-31 | INR 18.00 | 0.00% | INR 18.00 | INR 18.05 | INR 18.00 | 31.50K |
| 2026-07-30 | INR 18.00 | -0.50% | INR 18.00 | INR 18.45 | INR 18.00 | 34.76K |
| 2026-07-29 | INR 18.09 | +1.97% | INR 18.09 | INR 18.09 | INR 18.05 | 54.30K |
| 2026-07-28 | INR 17.74 | +1.95% | INR 17.74 | INR 17.74 | INR 17.74 | 20.21K |
| 2026-07-27 | INR 17.40 | +1.99% | INR 17.40 | INR 17.40 | INR 17.40 | 1.83K |
| 2026-07-24 | INR 17.06 | +1.97% | INR 17.06 | INR 17.06 | INR 17.06 | 6.06K |
| 2026-07-23 | INR 16.73 | +1.95% | INR 16.73 | INR 16.73 | INR 16.73 | 97.89K |
| 2026-07-22 | INR 16.41 | -1.97% | INR 16.41 | INR 16.41 | INR 16.41 | 32.47K |
| 2026-07-21 | INR 16.74 | -1.99% | INR 16.74 | INR 16.74 | INR 16.74 | 11.69K |
| 2026-07-20 | INR 17.08 | -1.95% | INR 17.08 | INR 17.08 | INR 17.08 | 2.80K |
| 2026-07-17 | INR 17.42 | -1.97% | INR 17.42 | INR 17.42 | INR 17.42 | 1.65K |
| 2026-07-16 | INR 17.77 | -1.99% | INR 17.77 | INR 17.77 | INR 17.77 | 17.84K |
| 2026-07-15 | INR 18.13 | -1.95% | INR 18.13 | INR 18.13 | INR 18.13 | 20.49K |
| 2026-07-14 | INR 18.49 | -1.96% | INR 18.49 | INR 18.49 | INR 18.49 | 5.82K |
| 2026-07-13 | INR 18.86 | -1.98% | INR 18.86 | INR 18.86 | INR 18.86 | 13.67K |
| 2026-07-10 | INR 19.24 | -1.99% | INR 19.24 | INR 19.24 | INR 19.24 | 27.19K |
| 2026-07-09 | INR 19.63 | -2.00% | INR 19.63 | INR 19.63 | INR 19.63 | 45.34K |
| 2026-07-08 | INR 20.03 | +1.99% | INR 20.03 | INR 20.03 | INR 20.03 | 237.62K |
| 2026-07-07 | INR 19.64 | +4.97% | INR 19.64 | INR 19.64 | INR 19.64 | 13.02K |
| 2026-07-06 | INR 18.71 | +4.99% | INR 18.71 | INR 18.71 | INR 18.71 | 8.06K |
| 2026-07-03 | INR 17.82 | +4.95% | INR 17.82 | INR 17.82 | INR 17.82 | 7.16K |
| 2026-07-02 | INR 16.98 | +4.88% | INR 16.51 | INR 16.99 | INR 16.50 | 117.52K |
| 2026-07-01 | INR 16.19 | +0.87% | INR 16.00 | INR 16.50 | INR 15.55 | 11.30K |
| 2026-06-30 | INR 16.05 | -1.59% | INR 16.40 | INR 16.70 | INR 15.75 | 36.28K |
| 2026-06-29 | INR 16.31 | -1.92% | INR 16.50 | INR 16.96 | INR 16.05 | 27.63K |
| 2026-06-26 | INR 16.63 | 0.00% | INR 16.63 | INR 16.63 | INR 16.63 | 0 |
| 2026-06-25 | INR 16.63 | +0.18% | INR 17.37 | INR 17.37 | INR 16.51 | 19.57K |
| 2026-06-24 | INR 16.60 | -1.31% | INR 16.82 | INR 17.28 | INR 16.51 | 13.89K |
| 2026-06-23 | INR 16.82 | -1.18% | INR 17.14 | INR 17.18 | INR 16.72 | 19.91K |
| 2026-06-22 | INR 17.02 | -0.58% | INR 17.10 | INR 17.20 | INR 16.51 | 37.59K |
| 2026-06-19 | INR 17.12 | +1.36% | INR 16.91 | INR 17.32 | INR 16.90 | 10.34K |
| 2026-06-18 | INR 16.89 | +0.60% | INR 16.87 | INR 17.18 | INR 16.80 | 13.90K |
| 2026-06-17 | INR 16.79 | -0.77% | INR 17.25 | INR 17.25 | INR 16.70 | 23.72K |
| 2026-06-16 | INR 16.92 | +0.48% | INR 16.99 | INR 17.44 | INR 16.80 | 19.22K |
| 2026-06-15 | INR 16.84 | -0.30% | INR 17.19 | INR 17.19 | INR 16.15 | 28.88K |
| 2026-06-12 | INR 16.89 | +0.54% | INR 17.50 | INR 17.63 | INR 16.40 | 20.68K |
| 2026-06-11 | INR 16.80 | -1.93% | INR 17.50 | INR 17.50 | INR 16.55 | 9.92K |
| 2026-06-10 | INR 17.13 | +0.47% | INR 17.05 | INR 17.62 | INR 16.92 | 17.99K |
| 2026-06-09 | INR 17.05 | -0.18% | INR 17.01 | INR 17.90 | INR 16.85 | 46.81K |
| 2026-06-08 | INR 17.08 | -1.21% | INR 17.64 | INR 17.89 | INR 16.86 | 17.68K |
| 2026-06-05 | INR 17.29 | +0.64% | INR 17.26 | INR 17.55 | INR 17.18 | 10.18K |
| 2026-06-04 | INR 17.18 | -1.26% | INR 17.40 | INR 17.85 | INR 17.00 | 30.19K |
| 2026-06-03 | INR 17.40 | +0.52% | INR 17.88 | INR 17.88 | INR 17.00 | 17.17K |
| 2026-06-02 | INR 17.31 | -3.08% | INR 17.86 | INR 18.25 | INR 17.20 | 39.38K |
| 2026-06-01 | INR 17.86 | -1.43% | INR 18.12 | INR 18.12 | INR 17.75 | 11.69K |
| 2026-05-29 | INR 18.12 | -0.33% | INR 17.55 | INR 18.39 | INR 17.55 | 10.17K |
| 2026-05-28 | INR 18.18 | 0.00% | INR 18.18 | INR 18.18 | INR 18.18 | 0 |