Shiva Global Agro Industries Limited (BOM:530433)
India
· Delayed Price · Currency is INR 35.73
+0.98 (2.82%)
At close: Mar 9, 2026
BOM:530433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.35 | 36.00 | 31.50 | 35.73 | 35.73 | 2.82% | 7,775 |
| Mar 6, 2026 | 33.78 | 35.00 | 33.50 | 34.75 | 34.75 | 3.05% | 624 |
| Mar 5, 2026 | 34.00 | 37.69 | 33.25 | 33.72 | 33.72 | -2.15% | 6,599 |
| Mar 4, 2026 | 32.51 | 35.40 | 32.51 | 34.46 | 34.46 | -3.98% | 7,101 |
| Mar 2, 2026 | 34.60 | 36.00 | 33.95 | 35.89 | 35.89 | 1.73% | 1,603 |
| Feb 27, 2026 | 40.00 | 40.00 | 35.00 | 35.28 | 35.28 | -8.10% | 6,347 |
| Feb 26, 2026 | 38.99 | 38.99 | 36.02 | 38.39 | 38.39 | -1.54% | 989 |
| Feb 25, 2026 | 38.38 | 39.99 | 38.00 | 38.99 | 38.99 | 1.62% | 8,573 |
| Feb 24, 2026 | 34.63 | 41.45 | 34.36 | 38.37 | 38.37 | 10.70% | 14,701 |
| Feb 23, 2026 | 35.98 | 36.70 | 34.25 | 34.66 | 34.66 | -1.73% | 6,842 |
| Feb 20, 2026 | 33.00 | 36.30 | 31.06 | 35.27 | 35.27 | 13.99% | 19,979 |
| Feb 19, 2026 | 32.70 | 32.70 | 28.26 | 30.94 | 30.94 | -0.39% | 24,258 |
| Feb 18, 2026 | 31.75 | 31.97 | 30.60 | 31.06 | 31.06 | -0.03% | 2,864 |
| Feb 17, 2026 | 31.55 | 31.85 | 30.50 | 31.07 | 31.07 | 1.07% | 5,278 |
| Feb 16, 2026 | 36.84 | 36.84 | 29.53 | 30.74 | 30.74 | -16.51% | 66,119 |
| Feb 13, 2026 | 35.90 | 36.99 | 35.10 | 36.82 | 36.82 | 2.76% | 2,186 |
| Feb 12, 2026 | 35.55 | 38.57 | 35.55 | 35.83 | 35.83 | -3.03% | 1,325 |
| Feb 11, 2026 | 36.00 | 36.95 | 35.55 | 36.95 | 36.95 | -0.14% | 626 |
| Feb 10, 2026 | 36.77 | 37.45 | 33.67 | 37.00 | 37.00 | 3.29% | 4,656 |
| Feb 9, 2026 | 37.63 | 37.63 | 35.16 | 35.82 | 35.82 | -5.26% | 8,160 |
| Feb 6, 2026 | 38.70 | 38.70 | 37.80 | 37.81 | 37.81 | -2.30% | 851 |
| Feb 5, 2026 | 38.00 | 39.45 | 38.00 | 38.70 | 38.70 | 0.76% | 4,626 |
| Feb 4, 2026 | 39.15 | 39.15 | 37.00 | 38.41 | 38.41 | 3.90% | 7,363 |
| Feb 3, 2026 | 34.22 | 37.80 | 34.22 | 36.97 | 36.97 | 8.04% | 7,730 |
| Feb 2, 2026 | 36.90 | 36.90 | 33.06 | 34.22 | 34.22 | -0.47% | 541 |
| Feb 1, 2026 | 32.04 | 36.89 | 32.04 | 34.38 | 34.38 | 7.30% | 5,943 |
| Jan 30, 2026 | 34.49 | 34.49 | 31.96 | 32.04 | 32.04 | -4.59% | 11,444 |
| Jan 29, 2026 | 35.00 | 35.00 | 31.25 | 33.58 | 33.58 | -0.21% | 1,805 |
| Jan 28, 2026 | 35.50 | 35.50 | 33.64 | 33.65 | 33.65 | 0.03% | 1,136 |
| Jan 27, 2026 | 39.36 | 39.36 | 32.00 | 33.64 | 33.64 | 2.53% | 3,162 |
| Jan 23, 2026 | 34.00 | 34.00 | 32.80 | 32.81 | 32.81 | 4.26% | 468 |
| Jan 22, 2026 | 35.40 | 35.40 | 28.35 | 31.47 | 31.47 | -2.30% | 4,488 |
| Jan 21, 2026 | 33.56 | 33.56 | 32.15 | 32.21 | 32.21 | -3.56% | 1,446 |
| Jan 20, 2026 | 35.67 | 35.67 | 33.35 | 33.40 | 33.40 | -3.16% | 1,528 |
| Jan 19, 2026 | 34.20 | 35.69 | 33.20 | 34.49 | 34.49 | 0.85% | 4,342 |
| Jan 16, 2026 | 34.10 | 35.95 | 34.00 | 34.20 | 34.20 | -2.09% | 2,896 |
| Jan 14, 2026 | 35.28 | 36.68 | 34.40 | 34.93 | 34.93 | -0.99% | 1,670 |
| Jan 13, 2026 | 34.25 | 37.60 | 34.25 | 35.28 | 35.28 | -4.47% | 753 |
| Jan 12, 2026 | 34.20 | 36.98 | 34.20 | 36.93 | 36.93 | 1.74% | 1,964 |
| Jan 9, 2026 | 36.65 | 36.65 | 35.20 | 36.30 | 36.30 | -0.90% | 48 |
| Jan 8, 2026 | 35.21 | 37.74 | 35.21 | 36.63 | 36.63 | -1.05% | 435 |
| Jan 7, 2026 | 39.99 | 39.99 | 36.07 | 37.02 | 37.02 | -2.48% | 2,074 |
| Jan 6, 2026 | 38.00 | 38.00 | 36.70 | 37.96 | 37.96 | -0.11% | 676 |
| Jan 5, 2026 | 39.97 | 39.97 | 37.01 | 38.00 | 38.00 | 0.26% | 3,605 |
| Jan 2, 2026 | 38.85 | 38.85 | 35.44 | 37.90 | 37.90 | 4.52% | 8,897 |
| Jan 1, 2026 | 34.57 | 37.00 | 34.57 | 36.26 | 36.26 | -3.20% | 4,799 |
| Dec 31, 2025 | 36.79 | 37.50 | 35.99 | 37.46 | 37.46 | 1.82% | 2,563 |
| Dec 30, 2025 | 35.00 | 37.50 | 35.00 | 36.79 | 36.79 | 4.49% | 2,757 |
| Dec 29, 2025 | 35.39 | 37.90 | 34.35 | 35.21 | 35.21 | -0.51% | 3,390 |
| Dec 26, 2025 | 36.50 | 36.96 | 35.30 | 35.39 | 35.39 | -1.86% | 5,715 |
| Dec 24, 2025 | 39.98 | 39.98 | 36.00 | 36.06 | 36.06 | -4.88% | 3,414 |
| Dec 23, 2025 | 35.60 | 39.96 | 34.50 | 37.91 | 37.91 | 3.38% | 6,721 |
| Dec 22, 2025 | 36.99 | 36.99 | 35.00 | 36.67 | 36.67 | 3.15% | 5,003 |
| Dec 19, 2025 | 34.86 | 37.20 | 34.86 | 35.55 | 35.55 | 1.48% | 3,331 |
| Dec 18, 2025 | 36.29 | 36.29 | 34.10 | 35.03 | 35.03 | 0.11% | 3,274 |
| Dec 17, 2025 | 37.19 | 37.19 | 34.30 | 34.99 | 34.99 | -5.92% | 4,863 |
| Dec 16, 2025 | 37.68 | 37.68 | 37.18 | 37.19 | 37.19 | 0.51% | 2,812 |
| Dec 15, 2025 | 37.28 | 37.28 | 35.00 | 37.00 | 37.00 | 0.22% | 2,221 |
| Dec 12, 2025 | 35.82 | 36.92 | 34.64 | 36.92 | 36.92 | 5.16% | 219 |
| Dec 11, 2025 | 35.90 | 36.95 | 34.83 | 35.11 | 35.11 | -2.28% | 467 |
| Dec 10, 2025 | 36.05 | 37.30 | 35.90 | 35.93 | 35.93 | 2.34% | 980 |
| Dec 9, 2025 | 35.70 | 35.85 | 34.36 | 35.11 | 35.11 | -2.50% | 4,439 |
| Dec 8, 2025 | 39.10 | 39.10 | 35.65 | 36.01 | 36.01 | -3.87% | 6,610 |
| Dec 5, 2025 | 37.50 | 39.29 | 37.25 | 37.46 | 37.46 | -2.57% | 2,997 |
| Dec 4, 2025 | 39.79 | 40.97 | 38.25 | 38.45 | 38.45 | -3.42% | 2,249 |
| Dec 3, 2025 | 37.25 | 39.99 | 37.25 | 39.81 | 39.81 | 1.43% | 1,664 |
| Dec 2, 2025 | 39.00 | 39.50 | 37.65 | 39.25 | 39.25 | 0.64% | 6,843 |
| Dec 1, 2025 | 39.34 | 40.86 | 38.70 | 39.00 | 39.00 | -0.86% | 6,307 |
| Nov 28, 2025 | 38.51 | 42.00 | 38.51 | 39.34 | 39.34 | -4.86% | 8,949 |
| Nov 27, 2025 | 40.80 | 41.49 | 40.62 | 41.35 | 41.35 | 3.38% | 3,758 |
| Nov 26, 2025 | 38.78 | 40.00 | 38.00 | 40.00 | 40.00 | 3.44% | 3,883 |
| Nov 25, 2025 | 40.28 | 40.35 | 38.12 | 38.67 | 38.67 | -0.80% | 3,071 |
| Nov 24, 2025 | 39.28 | 39.96 | 38.11 | 38.98 | 38.98 | -0.76% | 9,865 |
| Nov 21, 2025 | 40.00 | 40.75 | 39.25 | 39.28 | 39.28 | -1.80% | 3,223 |
| Nov 20, 2025 | 39.63 | 40.66 | 39.00 | 40.00 | 40.00 | 0.98% | 3,567 |
| Nov 19, 2025 | 39.50 | 41.28 | 39.41 | 39.61 | 39.61 | -2.03% | 813 |
| Nov 18, 2025 | 41.00 | 41.90 | 39.40 | 40.43 | 40.43 | -3.42% | 16,903 |
| Nov 17, 2025 | 44.05 | 44.05 | 39.00 | 41.86 | 41.86 | -8.50% | 36,211 |
| Nov 14, 2025 | 44.20 | 46.00 | 43.86 | 45.75 | 45.75 | 4.31% | 6,175 |
| Nov 13, 2025 | 46.20 | 46.20 | 43.26 | 43.86 | 43.86 | -4.61% | 5,614 |
| Nov 12, 2025 | 45.95 | 46.20 | 45.06 | 45.98 | 45.98 | 0.57% | 3,732 |
| Nov 11, 2025 | 44.87 | 46.10 | 44.30 | 45.72 | 45.72 | 1.92% | 13,299 |
| Nov 10, 2025 | 46.05 | 46.97 | 44.10 | 44.86 | 44.86 | -1.69% | 2,682 |
| Nov 7, 2025 | 45.31 | 46.00 | 45.00 | 45.63 | 45.63 | 0.22% | 2,851 |
| Nov 6, 2025 | 49.88 | 49.88 | 44.51 | 45.53 | 45.53 | -0.72% | 9,618 |
| Nov 4, 2025 | 45.12 | 46.00 | 44.50 | 45.86 | 45.86 | -0.17% | 4,224 |
| Nov 3, 2025 | 46.90 | 46.90 | 45.06 | 45.94 | 45.94 | 0.26% | 5,178 |
| Oct 31, 2025 | 45.21 | 47.00 | 45.00 | 45.82 | 45.82 | -0.37% | 8,594 |
| Oct 30, 2025 | 45.00 | 46.50 | 45.00 | 45.99 | 45.99 | 1.84% | 3,562 |
| Oct 29, 2025 | 44.30 | 46.50 | 44.30 | 45.16 | 45.16 | -0.13% | 4,347 |
| Oct 28, 2025 | 46.00 | 46.46 | 45.05 | 45.22 | 45.22 | -0.51% | 13,970 |
| Oct 27, 2025 | 42.51 | 45.69 | 42.51 | 45.45 | 45.45 | 5.35% | 7,134 |
| Oct 24, 2025 | 43.17 | 45.60 | 43.01 | 43.14 | 43.14 | -2.40% | 3,187 |
| Oct 23, 2025 | 46.00 | 46.00 | 44.01 | 44.20 | 44.20 | -3.16% | 1,247 |
| Oct 21, 2025 | 44.98 | 47.00 | 44.98 | 45.64 | 45.64 | 2.24% | 1,647 |
| Oct 20, 2025 | 44.32 | 45.80 | 42.50 | 44.64 | 44.64 | 0.77% | 3,027 |
| Oct 17, 2025 | 48.95 | 48.95 | 44.00 | 44.30 | 44.30 | -2.29% | 4,939 |
| Oct 16, 2025 | 42.26 | 46.99 | 42.26 | 45.34 | 45.34 | 0.76% | 1,281 |
| Oct 15, 2025 | 45.70 | 45.70 | 44.02 | 45.00 | 45.00 | 1.79% | 5,397 |
| Oct 14, 2025 | 45.99 | 46.00 | 43.60 | 44.21 | 44.21 | -3.87% | 5,932 |