Shiv Aum Steels Ltd. SHIVAUM
NSE · India · Producer Manufacturing
INR 551.50-5.65 (-1.01%)
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 554.60 | -0.46% | INR 559.50 | INR 559.50 | INR 551.50 | 2.43K |
| 2026-09-30 | INR 557.15 | +2.15% | INR 545.05 | INR 559.10 | INR 545.00 | 122.58K |
| 2026-09-29 | INR 545.40 | +0.22% | INR 544.00 | INR 548.80 | INR 542.00 | 13.19K |
| 2026-09-28 | INR 544.20 | +6.67% | INR 515.05 | INR 550.00 | INR 512.00 | 27.39K |
| 2026-09-25 | INR 510.15 | -0.59% | INR 513.00 | INR 519.40 | INR 510.00 | 23.79K |
| 2026-09-24 | INR 513.20 | 0.00% | INR 513.00 | INR 519.50 | INR 513.00 | 2.86K |
| 2026-09-23 | INR 513.20 | -0.36% | INR 519.00 | INR 519.00 | INR 512.00 | 9.20K |
| 2026-09-22 | INR 515.05 | +8.99% | INR 460.35 | INR 519.00 | INR 460.00 | 682.18K |
| 2026-09-21 | INR 472.55 | +0.91% | INR 471.00 | INR 475.90 | INR 470.00 | 356 |
| 2026-09-18 | INR 468.30 | +0.05% | INR 470.30 | INR 477.00 | INR 468.25 | 3.23K |
| 2026-09-17 | INR 468.05 | -0.20% | INR 468.15 | INR 469.95 | INR 468.00 | 439 |
| 2026-09-16 | INR 469.00 | -0.21% | INR 475.80 | INR 475.80 | INR 469.00 | 1.90K |
| 2026-09-15 | INR 470.00 | +0.99% | INR 484.35 | INR 484.90 | INR 463.50 | 815 |
| 2026-09-11 | INR 465.40 | +0.86% | INR 476.00 | INR 476.00 | INR 462.05 | 13.32K |
| 2026-09-10 | INR 461.45 | -0.62% | INR 465.00 | INR 476.00 | INR 400.00 | 898.03K |
| 2026-09-09 | INR 464.35 | +0.68% | INR 464.05 | INR 465.00 | INR 460.55 | 1.45K |
| 2026-09-08 | INR 461.20 | +1.65% | INR 460.00 | INR 470.00 | INR 451.50 | 14.91K |
| 2026-09-07 | INR 453.70 | +1.26% | INR 455.00 | INR 459.40 | INR 450.50 | 2.79K |
| 2026-09-04 | INR 448.05 | -0.43% | INR 449.90 | INR 455.00 | INR 448.00 | 1.04K |
| 2026-09-03 | INR 450.00 | +0.40% | INR 450.00 | INR 460.00 | INR 448.00 | 21.74K |
| 2026-09-02 | INR 448.20 | -0.03% | INR 483.90 | INR 483.90 | INR 423.05 | 109.00K |
| 2026-09-01 | INR 448.35 | +0.53% | INR 447.00 | INR 450.00 | INR 447.00 | 622 |
| 2026-08-31 | INR 446.00 | +0.22% | INR 450.00 | INR 450.00 | INR 446.00 | 905 |
| 2026-08-28 | INR 445.00 | 0.00% | INR 462.15 | INR 462.15 | INR 445.00 | 5.87K |
| 2026-08-27 | INR 445.00 | +0.12% | INR 449.45 | INR 449.45 | INR 445.00 | 1.26K |
| 2026-08-26 | INR 444.45 | +1.00% | INR 445.05 | INR 455.00 | INR 444.00 | 7.00K |
| 2026-08-25 | INR 440.05 | -0.93% | INR 443.35 | INR 444.10 | INR 440.00 | 565 |
| 2026-08-24 | INR 444.20 | +0.01% | INR 447.45 | INR 450.00 | INR 440.00 | 133.03K |
| 2026-08-21 | INR 444.15 | -0.19% | INR 449.70 | INR 450.00 | INR 443.00 | 90.40K |
| 2026-08-20 | INR 445.00 | -0.48% | INR 447.00 | INR 450.00 | INR 445.00 | 1.97K |
| 2026-08-19 | INR 447.15 | +1.17% | INR 446.95 | INR 450.00 | INR 445.00 | 51.14K |
| 2026-08-18 | INR 442.00 | -0.70% | INR 446.00 | INR 448.95 | INR 442.00 | 1.08K |
| 2026-08-17 | INR 445.10 | -0.45% | INR 450.60 | INR 450.60 | INR 445.00 | 1.00K |
| 2026-08-14 | INR 447.10 | +0.47% | INR 453.95 | INR 474.05 | INR 437.00 | 3.73K |
| 2026-08-13 | INR 445.00 | -1.01% | INR 452.85 | INR 452.85 | INR 445.00 | 12.01K |
| 2026-08-12 | INR 449.55 | +5.73% | INR 450.00 | INR 455.00 | INR 426.10 | 6.88K |
| 2026-08-11 | INR 425.20 | -0.70% | INR 430.05 | INR 445.00 | INR 423.00 | 134.52K |
| 2026-08-10 | INR 428.20 | +1.71% | INR 435.50 | INR 444.80 | INR 428.00 | 1.20K |
| 2026-08-07 | INR 421.00 | +0.29% | INR 421.00 | INR 436.80 | INR 421.00 | 4.17K |
| 2026-08-06 | INR 419.80 | -1.17% | INR 430.00 | INR 432.10 | INR 419.00 | 2.59K |
| 2026-08-05 | INR 424.75 | +1.19% | INR 422.00 | INR 436.95 | INR 422.00 | 2.27K |
| 2026-08-04 | INR 419.75 | -1.94% | INR 428.05 | INR 428.05 | INR 415.10 | 2.53K |
| 2026-08-03 | INR 428.05 | -2.93% | INR 440.10 | INR 449.40 | INR 426.00 | 5.70K |
| 2026-07-31 | INR 440.95 | +2.31% | INR 442.65 | INR 445.15 | INR 435.00 | 5.40K |
| 2026-07-30 | INR 431.00 | -2.53% | INR 437.20 | INR 442.55 | INR 431.00 | 3.88K |
| 2026-07-29 | INR 442.20 | +3.52% | INR 459.80 | INR 459.80 | INR 430.00 | 38.01K |
| 2026-07-28 | INR 427.15 | +9.99% | INR 400.00 | INR 427.15 | INR 385.00 | 19.31K |
| 2026-07-27 | INR 388.35 | -0.74% | INR 387.00 | INR 397.95 | INR 385.00 | 459 |
| 2026-07-24 | INR 391.25 | -2.76% | INR 402.00 | INR 402.00 | INR 365.00 | 3.73K |
| 2026-07-23 | INR 402.35 | -0.54% | INR 405.55 | INR 418.95 | INR 395.00 | 2.32K |
| 2026-07-22 | INR 404.55 | -3.17% | INR 415.75 | INR 431.00 | INR 399.00 | 7.46K |
| 2026-07-21 | INR 417.80 | +3.16% | INR 415.00 | INR 440.00 | INR 410.00 | 87.82K |
| 2026-07-20 | INR 405.00 | -2.80% | INR 414.00 | INR 417.00 | INR 405.00 | 1.04K |
| 2026-07-17 | INR 416.65 | +1.87% | INR 396.05 | INR 417.95 | INR 396.05 | 2.37K |
| 2026-07-16 | INR 409.00 | -0.09% | INR 410.05 | INR 410.05 | INR 405.75 | 300 |
| 2026-07-15 | INR 409.35 | -0.16% | INR 424.95 | INR 426.00 | INR 390.00 | 440.30K |
| 2026-07-14 | INR 410.00 | -2.33% | INR 426.10 | INR 431.95 | INR 406.00 | 2.14K |
| 2026-07-13 | INR 419.80 | -1.22% | INR 428.00 | INR 467.50 | INR 418.05 | 10.07K |
| 2026-07-10 | INR 425.00 | -0.50% | INR 435.00 | INR 441.00 | INR 421.00 | 1.57K |
| 2026-07-09 | INR 427.15 | +0.48% | INR 427.25 | INR 436.90 | INR 425.00 | 157 |
| 2026-07-08 | INR 425.10 | -3.58% | INR 453.00 | INR 474.00 | INR 423.10 | 16.72K |
| 2026-07-07 | INR 440.90 | +9.99% | INR 400.00 | INR 440.90 | INR 397.95 | 124.10K |
| 2026-07-06 | INR 400.85 | -5.58% | INR 451.00 | INR 451.00 | INR 383.45 | 574 |
| 2026-07-03 | INR 424.55 | +2.30% | INR 400.05 | INR 431.00 | INR 400.00 | 676 |
| 2026-07-02 | INR 415.00 | +1.12% | INR 400.00 | INR 415.00 | INR 400.00 | 82 |
| 2026-07-01 | INR 410.40 | +4.75% | INR 415.00 | INR 419.90 | INR 398.00 | 324 |
| 2026-06-30 | INR 391.80 | -6.71% | INR 390.90 | INR 420.00 | INR 378.00 | 387 |
| 2026-06-29 | INR 420.00 | +3.70% | INR 445.50 | INR 445.50 | INR 407.00 | 479 |
| 2026-06-26 | INR 405.00 | 0.00% | INR 405.00 | INR 405.00 | INR 405.00 | 0 |
| 2026-06-25 | INR 405.00 | +7.13% | INR 377.95 | INR 405.00 | INR 377.95 | 148 |
| 2026-06-24 | INR 378.05 | +6.49% | INR 350.00 | INR 380.00 | INR 346.50 | 152 |
| 2026-06-23 | INR 355.00 | -4.05% | INR 350.00 | INR 407.00 | INR 350.00 | 64 |
| 2026-06-22 | INR 370.00 | 0.00% | INR 370.00 | INR 370.00 | INR 370.00 | 112 |
| 2026-06-19 | INR 370.00 | +0.27% | INR 370.00 | INR 370.00 | INR 370.00 | 1 |
| 2026-06-18 | INR 369.00 | 0.00% | INR 369.00 | INR 369.00 | INR 369.00 | 0 |
| 2026-06-17 | INR 369.00 | +1.07% | INR 372.45 | INR 372.45 | INR 366.00 | 23 |
| 2026-06-16 | INR 365.10 | +0.03% | INR 365.10 | INR 365.10 | INR 365.10 | 30 |
| 2026-06-15 | INR 365.00 | +1.39% | INR 360.00 | INR 365.00 | INR 360.00 | 24 |
| 2026-06-12 | INR 360.00 | +1.19% | INR 335.00 | INR 360.00 | INR 335.00 | 230 |
| 2026-06-11 | INR 355.75 | 0.00% | INR 355.75 | INR 355.75 | INR 355.75 | 1 |
| 2026-06-10 | INR 355.75 | 0.00% | INR 355.75 | INR 355.75 | INR 355.75 | 33 |
| 2026-06-09 | INR 355.75 | +6.51% | INR 344.00 | INR 355.75 | INR 344.00 | 66 |
| 2026-06-08 | INR 334.00 | 0.00% | INR 334.00 | INR 334.00 | INR 334.00 | 0 |
| 2026-06-05 | INR 334.00 | +0.30% | INR 333.95 | INR 334.70 | INR 333.95 | 22 |
| 2026-06-04 | INR 333.00 | +4.72% | INR 333.00 | INR 333.00 | INR 333.00 | 10 |
| 2026-06-03 | INR 318.00 | 0.00% | INR 318.00 | INR 318.00 | INR 318.00 | 10 |
| 2026-06-02 | INR 318.00 | 0.00% | INR 318.00 | INR 318.00 | INR 318.00 | 0 |
| 2026-06-01 | INR 318.00 | +0.25% | INR 318.00 | INR 318.00 | INR 318.00 | 5 |
| 2026-05-29 | INR 317.20 | -0.49% | INR 317.20 | INR 317.20 | INR 317.20 | 9 |
| 2026-05-28 | INR 318.75 | 0.00% | INR 318.75 | INR 318.75 | INR 318.75 | 0 |