Shiva Texyarn Limited SHIVATEX
NSE · India · Process Industries
INR 172.60+5.73 (+3.43%)
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 172.60 | +3.43% | INR 166.87 | INR 172.60 | INR 166.03 | 780 |
| 2026-09-30 | INR 166.87 | -1.24% | INR 168.00 | INR 173.78 | INR 165.01 | 623 |
| 2026-09-29 | INR 168.97 | +1.84% | INR 175.00 | INR 175.00 | INR 165.45 | 1.96K |
| 2026-09-28 | INR 165.91 | -1.09% | INR 169.36 | INR 169.75 | INR 165.05 | 1.72K |
| 2026-09-25 | INR 167.73 | -1.87% | INR 170.93 | INR 177.79 | INR 166.00 | 2.38K |
| 2026-09-24 | INR 170.93 | -0.62% | INR 170.05 | INR 172.00 | INR 170.01 | 548 |
| 2026-09-23 | INR 172.00 | -0.04% | INR 172.52 | INR 173.28 | INR 170.75 | 436 |
| 2026-09-22 | INR 172.07 | -0.16% | INR 174.08 | INR 177.98 | INR 168.11 | 3.69K |
| 2026-09-21 | INR 172.35 | +2.28% | INR 168.51 | INR 174.48 | INR 168.51 | 1.61K |
| 2026-09-18 | INR 168.51 | -3.25% | INR 181.00 | INR 181.00 | INR 163.21 | 4.95K |
| 2026-09-17 | INR 174.17 | -1.99% | INR 180.50 | INR 180.50 | INR 174.11 | 2.81K |
| 2026-09-16 | INR 177.70 | -1.55% | INR 178.15 | INR 182.00 | INR 171.29 | 17.67K |
| 2026-09-15 | INR 180.50 | +1.38% | INR 180.03 | INR 184.72 | INR 176.06 | 3.01K |
| 2026-09-11 | INR 178.05 | -0.63% | INR 178.95 | INR 187.95 | INR 173.07 | 9.45K |
| 2026-09-10 | INR 179.18 | +1.44% | INR 179.00 | INR 183.00 | INR 172.25 | 10.36K |
| 2026-09-09 | INR 176.64 | -0.60% | INR 177.10 | INR 179.00 | INR 164.10 | 4.46K |
| 2026-09-08 | INR 177.70 | -0.98% | INR 184.49 | INR 184.49 | INR 174.01 | 14.00K |
| 2026-09-07 | INR 179.46 | -1.86% | INR 182.85 | INR 185.00 | INR 177.26 | 5.84K |
| 2026-09-04 | INR 182.86 | +0.35% | INR 185.25 | INR 187.49 | INR 181.11 | 15.79K |
| 2026-09-03 | INR 182.22 | +0.95% | INR 179.61 | INR 186.00 | INR 179.61 | 18.63K |
| 2026-09-02 | INR 180.51 | +1.22% | INR 177.44 | INR 184.90 | INR 175.98 | 6.82K |
| 2026-09-01 | INR 178.33 | -1.57% | INR 181.17 | INR 187.99 | INR 172.15 | 21.17K |
| 2026-08-31 | INR 181.17 | +2.70% | INR 177.00 | INR 192.30 | INR 174.00 | 85.30K |
| 2026-08-28 | INR 176.40 | +3.18% | INR 166.08 | INR 179.00 | INR 166.06 | 13.85K |
| 2026-08-27 | INR 170.97 | -0.01% | INR 162.05 | INR 172.00 | INR 162.05 | 6.10K |
| 2026-08-26 | INR 170.99 | +0.33% | INR 168.00 | INR 171.16 | INR 166.06 | 468 |
| 2026-08-25 | INR 170.43 | +0.86% | INR 170.99 | INR 172.50 | INR 165.01 | 2.41K |
| 2026-08-24 | INR 168.97 | +1.97% | INR 165.99 | INR 173.00 | INR 161.39 | 9.11K |
| 2026-08-21 | INR 165.70 | +0.68% | INR 165.87 | INR 166.99 | INR 160.10 | 3.54K |
| 2026-08-20 | INR 164.58 | -0.92% | INR 168.13 | INR 168.13 | INR 163.20 | 1.50K |
| 2026-08-19 | INR 166.10 | +0.14% | INR 165.99 | INR 167.50 | INR 165.99 | 2.13K |
| 2026-08-18 | INR 165.86 | +2.46% | INR 163.60 | INR 169.98 | INR 162.18 | 3.05K |
| 2026-08-17 | INR 161.88 | -0.49% | INR 165.93 | INR 170.50 | INR 161.00 | 1.53K |
| 2026-08-14 | INR 162.68 | +1.62% | INR 161.00 | INR 165.65 | INR 161.00 | 3.82K |
| 2026-08-13 | INR 160.09 | -0.68% | INR 168.49 | INR 168.49 | INR 160.05 | 1.60K |
| 2026-08-12 | INR 161.18 | -1.62% | INR 162.22 | INR 164.00 | INR 161.06 | 1.33K |
| 2026-08-11 | INR 163.84 | +1.68% | INR 163.00 | INR 165.00 | INR 160.26 | 1.13K |
| 2026-08-10 | INR 161.13 | -0.92% | INR 160.36 | INR 164.77 | INR 160.36 | 1.06K |
| 2026-08-07 | INR 162.62 | -1.26% | INR 166.33 | INR 169.72 | INR 161.33 | 6.01K |
| 2026-08-06 | INR 164.69 | -1.44% | INR 166.99 | INR 167.09 | INR 161.01 | 934 |
| 2026-08-05 | INR 167.09 | +2.42% | INR 163.14 | INR 168.00 | INR 160.00 | 3.48K |
| 2026-08-04 | INR 163.14 | -0.26% | INR 163.05 | INR 164.69 | INR 163.00 | 634 |
| 2026-08-03 | INR 163.57 | -0.41% | INR 165.00 | INR 166.66 | INR 163.02 | 676 |
| 2026-07-31 | INR 164.24 | -0.12% | INR 162.00 | INR 169.38 | INR 162.00 | 4.94K |
| 2026-07-30 | INR 164.43 | +2.10% | INR 161.05 | INR 167.64 | INR 161.05 | 12.85K |
| 2026-07-29 | INR 161.05 | +5.52% | INR 151.20 | INR 175.50 | INR 151.20 | 38.00K |
| 2026-07-28 | INR 152.63 | -1.37% | INR 158.18 | INR 160.00 | INR 151.51 | 3.07K |
| 2026-07-27 | INR 154.75 | -0.11% | INR 152.40 | INR 154.80 | INR 150.50 | 12.67K |
| 2026-07-24 | INR 154.92 | +3.04% | INR 156.20 | INR 156.20 | INR 149.06 | 2.68K |
| 2026-07-23 | INR 150.35 | +0.64% | INR 149.01 | INR 153.00 | INR 147.60 | 2.15K |
| 2026-07-22 | INR 149.39 | +0.40% | INR 153.00 | INR 153.00 | INR 148.99 | 24 |
| 2026-07-21 | INR 148.79 | +1.54% | INR 147.00 | INR 152.00 | INR 145.03 | 585 |
| 2026-07-20 | INR 146.54 | -1.17% | INR 147.21 | INR 150.00 | INR 145.10 | 1.84K |
| 2026-07-17 | INR 148.28 | +0.64% | INR 150.34 | INR 161.99 | INR 146.55 | 10.11K |
| 2026-07-16 | INR 147.34 | -0.45% | INR 152.99 | INR 152.99 | INR 147.31 | 3.63K |
| 2026-07-15 | INR 148.01 | -0.43% | INR 149.06 | INR 151.85 | INR 147.25 | 4.25K |
| 2026-07-14 | INR 148.65 | -0.78% | INR 149.82 | INR 153.50 | INR 148.15 | 1.53K |
| 2026-07-13 | INR 149.82 | -2.21% | INR 150.80 | INR 153.02 | INR 149.11 | 1.34K |
| 2026-07-10 | INR 153.20 | -3.26% | INR 159.90 | INR 160.00 | INR 152.42 | 1.84K |
| 2026-07-09 | INR 158.37 | +3.49% | INR 152.00 | INR 162.51 | INR 148.00 | 4.02K |
| 2026-07-08 | INR 153.03 | +6.82% | INR 146.90 | INR 162.50 | INR 142.00 | 44.29K |
| 2026-07-07 | INR 143.26 | -1.72% | INR 148.02 | INR 148.69 | INR 143.01 | 3.77K |
| 2026-07-06 | INR 145.77 | -2.15% | INR 145.60 | INR 151.00 | INR 144.12 | 4.64K |
| 2026-07-03 | INR 148.97 | +1.99% | INR 146.07 | INR 154.99 | INR 144.20 | 6.24K |
| 2026-07-02 | INR 146.07 | -0.63% | INR 148.47 | INR 148.50 | INR 145.61 | 575 |
| 2026-07-01 | INR 147.00 | +0.79% | INR 147.00 | INR 148.00 | INR 145.34 | 1.01K |
| 2026-06-30 | INR 145.85 | -1.94% | INR 146.15 | INR 149.50 | INR 145.13 | 2.45K |
| 2026-06-29 | INR 148.73 | +1.60% | INR 146.50 | INR 150.00 | INR 145.00 | 2.81K |
| 2026-06-26 | INR 146.39 | 0.00% | INR 146.39 | INR 146.39 | INR 146.39 | 0 |
| 2026-06-25 | INR 146.39 | +2.03% | INR 143.00 | INR 146.50 | INR 142.99 | 14.59K |
| 2026-06-24 | INR 143.48 | -3.05% | INR 145.05 | INR 149.48 | INR 141.00 | 12.74K |
| 2026-06-23 | INR 148.00 | -2.10% | INR 154.50 | INR 154.50 | INR 145.50 | 11.54K |
| 2026-06-22 | INR 151.17 | -0.03% | INR 147.50 | INR 153.50 | INR 147.50 | 1.25K |
| 2026-06-19 | INR 151.22 | -0.58% | INR 152.50 | INR 152.50 | INR 146.96 | 1.39K |
| 2026-06-18 | INR 152.10 | +0.77% | INR 147.50 | INR 152.25 | INR 147.50 | 692 |
| 2026-06-17 | INR 150.94 | +0.63% | INR 149.00 | INR 152.37 | INR 147.60 | 3.61K |
| 2026-06-16 | INR 149.99 | -0.68% | INR 151.76 | INR 151.76 | INR 148.30 | 4.23K |
| 2026-06-15 | INR 151.01 | +0.93% | INR 152.80 | INR 154.70 | INR 147.86 | 11.82K |
| 2026-06-12 | INR 149.62 | +1.19% | INR 152.90 | INR 153.00 | INR 145.60 | 3.21K |
| 2026-06-11 | INR 147.86 | -2.40% | INR 154.30 | INR 154.30 | INR 147.15 | 701 |
| 2026-06-10 | INR 151.50 | -0.24% | INR 152.80 | INR 155.90 | INR 148.13 | 4.57K |
| 2026-06-09 | INR 151.87 | +1.45% | INR 150.00 | INR 152.00 | INR 146.51 | 1.06K |
| 2026-06-08 | INR 149.70 | +2.12% | INR 150.40 | INR 150.40 | INR 146.10 | 2.58K |
| 2026-06-05 | INR 146.59 | -1.38% | INR 148.64 | INR 152.86 | INR 144.00 | 655 |
| 2026-06-04 | INR 148.64 | -1.71% | INR 151.23 | INR 151.23 | INR 146.01 | 11.19K |
| 2026-06-03 | INR 151.23 | +2.79% | INR 147.85 | INR 153.00 | INR 145.30 | 2.73K |
| 2026-06-02 | INR 147.12 | +1.08% | INR 158.50 | INR 158.50 | INR 145.11 | 3.56K |
| 2026-06-01 | INR 145.55 | -5.28% | INR 153.67 | INR 153.67 | INR 139.00 | 12.11K |
| 2026-05-29 | INR 153.67 | -3.94% | INR 159.98 | INR 163.17 | INR 151.51 | 6.93K |
| 2026-05-28 | INR 159.98 | 0.00% | INR 159.98 | INR 159.98 | INR 159.98 | 0 |