Shiva Texyarn Limited (BOM:511108)
India
· Delayed Price · Currency is INR 171.40
-1.50 (-0.87%)
At close: Apr 29, 2026
Shiva Texyarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 162.60 | 199.00 | 161.60 | 171.40 | 171.40 | -0.87% | 1,661 |
| Apr 28, 2026 | 144.80 | 172.90 | 144.80 | 172.90 | 172.90 | 11.55% | 573 |
| Apr 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 2 |
| Apr 23, 2026 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 534 |
| Apr 22, 2026 | 149.20 | 155.00 | 149.20 | 155.00 | 155.00 | -1.90% | 4 |
| Apr 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.10% | 2 |
| Apr 20, 2026 | 159.80 | 159.80 | 153.20 | 153.25 | 153.25 | -5.92% | 236 |
| Apr 17, 2026 | 152.05 | 162.90 | 152.05 | 162.90 | 162.90 | 6.47% | 149 |
| Apr 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.52% | 50 |
| Apr 15, 2026 | 142.00 | 152.00 | 142.00 | 147.80 | 147.80 | -1.47% | 182 |
| Apr 13, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 4.53% | 5 |
| Apr 10, 2026 | 147.10 | 154.45 | 143.50 | 143.50 | 143.50 | -2.45% | 255 |
| Apr 9, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - | 3 |
| Apr 8, 2026 | 140.00 | 147.25 | 140.00 | 147.10 | 147.10 | 5.03% | 230 |
| Apr 7, 2026 | 140.00 | 144.90 | 136.00 | 140.05 | 140.05 | -3.41% | 8 |
| Apr 6, 2026 | 141.75 | 145.00 | 140.00 | 145.00 | 145.00 | 4.35% | 5 |
| Apr 2, 2026 | 135.00 | 138.95 | 130.00 | 138.95 | 138.95 | 14.65% | 13 |
| Mar 30, 2026 | 134.70 | 134.70 | 120.45 | 121.20 | 121.20 | -15.83% | 5,139 |
| Mar 27, 2026 | 132.80 | 144.00 | 131.40 | 144.00 | 144.00 | 1.41% | 1,720 |
| Mar 25, 2026 | 142.50 | 142.50 | 132.95 | 142.00 | 142.00 | 6.81% | 3,668 |
| Mar 24, 2026 | 135.10 | 136.40 | 130.40 | 132.95 | 132.95 | 3.26% | 1,197 |
| Mar 23, 2026 | 126.00 | 133.80 | 126.00 | 128.75 | 128.75 | -4.95% | 18,095 |
| Mar 20, 2026 | 144.60 | 144.60 | 135.45 | 135.45 | 135.45 | -0.33% | 4 |
| Mar 18, 2026 | 147.00 | 147.05 | 135.45 | 135.90 | 135.90 | -5.62% | 633 |
| Mar 17, 2026 | 141.40 | 144.00 | 136.60 | 144.00 | 144.00 | - | 1,646 |
| Mar 16, 2026 | 146.00 | 149.70 | 141.35 | 144.00 | 144.00 | -3.97% | 108 |
| Mar 13, 2026 | 150.10 | 153.00 | 144.00 | 149.95 | 149.95 | 3.34% | 4,022 |
| Mar 12, 2026 | 150.90 | 150.90 | 144.65 | 145.10 | 145.10 | -2.72% | 185 |
| Mar 11, 2026 | 148.00 | 160.45 | 148.00 | 149.15 | 149.15 | 0.78% | 27,559 |
| Mar 10, 2026 | 158.25 | 158.25 | 147.10 | 148.00 | 148.00 | -1.33% | 60,010 |
| Mar 9, 2026 | 144.20 | 150.00 | 144.20 | 150.00 | 150.00 | -3.69% | 5 |
| Mar 6, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 2.64% | 40 |
| Mar 5, 2026 | 156.50 | 156.50 | 145.70 | 151.75 | 151.75 | 2.29% | 488,737 |
| Mar 4, 2026 | 169.00 | 169.00 | 146.00 | 148.35 | 148.35 | -4.51% | 600 |
| Mar 2, 2026 | 163.95 | 163.95 | 150.00 | 155.35 | 155.35 | -5.27% | 18,103 |
| Feb 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | 1 |
| Feb 26, 2026 | 160.80 | 161.00 | 160.00 | 161.00 | 161.00 | -5.85% | 52 |
| Feb 25, 2026 | 163.00 | 171.00 | 158.05 | 171.00 | 171.00 | 8.57% | 92 |
| Feb 24, 2026 | 161.50 | 164.15 | 157.50 | 157.50 | 157.50 | -0.97% | 557 |
| Feb 23, 2026 | 168.05 | 168.05 | 158.05 | 159.05 | 159.05 | -3.78% | 28 |
| Feb 20, 2026 | 190.00 | 190.00 | 160.00 | 165.30 | 165.30 | -1.58% | 289 |
| Feb 19, 2026 | 198.30 | 198.30 | 162.00 | 167.95 | 167.95 | 1.63% | 518 |
| Feb 18, 2026 | 176.35 | 176.35 | 155.25 | 165.25 | 165.25 | -1.34% | 324 |
| Feb 17, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | -0.50% | 50 |
| Feb 13, 2026 | 169.20 | 169.20 | 168.00 | 168.35 | 168.35 | -0.97% | 50 |
| Feb 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1 |
| Feb 11, 2026 | 202.30 | 202.30 | 170.00 | 170.00 | 170.00 | 0.77% | 505 |
| Feb 10, 2026 | 168.00 | 172.00 | 165.00 | 168.70 | 168.70 | -2.57% | 609 |
| Feb 9, 2026 | 168.55 | 173.15 | 168.55 | 173.15 | 173.15 | -0.49% | 355 |
| Feb 6, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | -0.40% | 75 |
| Feb 5, 2026 | 186.90 | 186.90 | 174.70 | 174.70 | 174.70 | -2.40% | 157 |
| Feb 4, 2026 | 183.00 | 191.60 | 178.35 | 179.00 | 179.00 | -1.40% | 650 |
| Feb 3, 2026 | 172.00 | 193.20 | 172.00 | 181.55 | 181.55 | 12.76% | 2,973 |
| Feb 2, 2026 | 161.05 | 161.05 | 161.00 | 161.00 | 161.00 | -4.17% | 100 |
| Feb 1, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.30% | 5 |
| Jan 30, 2026 | 165.10 | 168.50 | 165.10 | 168.50 | 168.50 | 4.85% | 30 |
| Jan 29, 2026 | 160.80 | 160.80 | 160.70 | 160.70 | 160.70 | -0.06% | 15 |
| Jan 28, 2026 | 160.00 | 160.85 | 160.00 | 160.80 | 160.80 | -1.32% | 5 |
| Jan 27, 2026 | 175.30 | 175.30 | 161.55 | 162.95 | 162.95 | -13.99% | 1,060 |
| Jan 23, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 16.19% | 302 |
| Jan 22, 2026 | 164.00 | 164.00 | 161.45 | 163.05 | 163.05 | -0.58% | 1,505 |
| Jan 21, 2026 | 187.65 | 187.65 | 164.00 | 164.00 | 164.00 | 4.36% | 35 |
| Jan 20, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -3.56% | 1 |
| Jan 19, 2026 | 167.00 | 167.00 | 162.95 | 162.95 | 162.95 | -2.57% | 20 |
| Jan 16, 2026 | 174.25 | 174.25 | 167.25 | 167.25 | 167.25 | -1.62% | 181 |
| Jan 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.70% | 20 |
| Jan 13, 2026 | 195.00 | 195.00 | 171.20 | 171.20 | 171.20 | 4.29% | 45 |
| Jan 12, 2026 | 174.30 | 174.30 | 164.00 | 164.15 | 164.15 | -7.42% | 59 |
| Jan 9, 2026 | 178.00 | 178.00 | 174.00 | 177.30 | 177.30 | -3.11% | 122 |
| Jan 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 2 |
| Jan 5, 2026 | 187.20 | 187.20 | 183.00 | 183.00 | 183.00 | -1.21% | 245 |
| Jan 2, 2026 | 187.00 | 199.85 | 185.25 | 185.25 | 185.25 | -5.00% | 212 |
| Dec 31, 2025 | 168.80 | 198.95 | 166.45 | 195.00 | 195.00 | 9.24% | 534 |
| Dec 29, 2025 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | -0.83% | 36 |
| Dec 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 100 |
| Dec 23, 2025 | 180.00 | 183.75 | 176.20 | 180.00 | 180.00 | - | 403 |
| Dec 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.91% | 38 |
| Dec 17, 2025 | 177.30 | 183.50 | 177.30 | 183.50 | 183.50 | 1.58% | 4 |
| Dec 16, 2025 | 184.00 | 184.00 | 180.00 | 180.65 | 180.65 | 8.83% | 1,047 |
| Dec 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -6.90% | 4 |
| Dec 12, 2025 | 184.20 | 184.20 | 177.80 | 178.30 | 178.30 | 2.44% | 351 |
| Dec 11, 2025 | 208.00 | 208.00 | 172.55 | 174.05 | 174.05 | -0.54% | 1,732 |
| Dec 10, 2025 | 178.35 | 180.00 | 170.20 | 175.00 | 175.00 | -7.26% | 33 |
| Dec 9, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 4.54% | 2 |
| Dec 8, 2025 | 164.25 | 187.35 | 164.25 | 180.50 | 180.50 | 2.53% | 612 |
| Dec 5, 2025 | 196.65 | 196.65 | 176.05 | 176.05 | 176.05 | -4.19% | 4 |
| Dec 4, 2025 | 199.95 | 199.95 | 181.60 | 183.75 | 183.75 | -2.34% | 212 |
| Dec 3, 2025 | 189.00 | 189.00 | 187.80 | 188.15 | 188.15 | -1.29% | 6 |
| Dec 1, 2025 | 192.05 | 194.00 | 188.50 | 190.60 | 190.60 | -1.75% | 200 |
| Nov 28, 2025 | 194.20 | 194.20 | 182.30 | 194.00 | 194.00 | 3.36% | 8 |
| Nov 27, 2025 | 192.00 | 201.05 | 187.70 | 187.70 | 187.70 | 0.89% | 222 |
| Nov 25, 2025 | 189.40 | 189.40 | 185.50 | 186.05 | 186.05 | -1.77% | 1,550 |
| Nov 24, 2025 | 228.15 | 228.15 | 187.10 | 189.40 | 189.40 | -0.39% | 1,050 |
| Nov 21, 2025 | 186.00 | 191.25 | 186.00 | 190.15 | 190.15 | 1.31% | 487 |
| Nov 20, 2025 | 188.20 | 188.20 | 184.15 | 187.70 | 187.70 | 5.33% | 17 |
| Nov 19, 2025 | 188.90 | 188.90 | 178.20 | 178.20 | 178.20 | -3.28% | 24 |
| Nov 18, 2025 | 186.00 | 187.50 | 182.80 | 184.25 | 184.25 | 0.66% | 1,257 |
| Nov 17, 2025 | 186.00 | 186.00 | 182.00 | 183.05 | 183.05 | -0.68% | 2,711 |
| Nov 14, 2025 | 180.05 | 188.30 | 180.05 | 184.30 | 184.30 | 1.51% | 812 |
| Nov 13, 2025 | 182.10 | 182.10 | 181.45 | 181.55 | 181.55 | -0.25% | 495 |