Shiva Global Agro Industries Limited (BOM:530433)
India
· Delayed Price · Currency is INR 42.26
+1.56 (3.83%)
At close: Apr 28, 2026
BOM:530433 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.20 | 45.20 | 39.58 | 39.71 | 39.71 | -6.03% | 7,101 |
| Apr 28, 2026 | 41.00 | 43.30 | 41.00 | 42.26 | 42.26 | 3.83% | 6,546 |
| Apr 27, 2026 | 40.80 | 41.10 | 40.70 | 40.70 | 40.70 | 0.25% | 3,388 |
| Apr 24, 2026 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | 1.45% | 2,175 |
| Apr 23, 2026 | 39.80 | 41.35 | 38.80 | 40.02 | 40.02 | 0.30% | 1,471 |
| Apr 22, 2026 | 40.50 | 40.50 | 39.10 | 39.90 | 39.90 | -4.64% | 5,596 |
| Apr 21, 2026 | 39.20 | 41.90 | 39.20 | 41.84 | 41.84 | 2.05% | 1,877 |
| Apr 20, 2026 | 39.00 | 41.99 | 39.00 | 41.00 | 41.00 | 4.70% | 231 |
| Apr 17, 2026 | 40.70 | 41.00 | 38.25 | 39.16 | 39.16 | 0.28% | 11,347 |
| Apr 16, 2026 | 40.00 | 40.00 | 38.70 | 39.05 | 39.05 | -2.86% | 1,607 |
| Apr 15, 2026 | 40.20 | 41.30 | 39.00 | 40.20 | 40.20 | - | 1,622 |
| Apr 13, 2026 | 40.29 | 40.39 | 40.00 | 40.20 | 40.20 | -0.47% | 870 |
| Apr 10, 2026 | 40.98 | 41.00 | 39.50 | 40.39 | 40.39 | 5.15% | 2,865 |
| Apr 9, 2026 | 37.88 | 40.66 | 37.88 | 38.41 | 38.41 | 0.89% | 1,306 |
| Apr 8, 2026 | 38.62 | 42.32 | 38.00 | 38.07 | 38.07 | -0.68% | 8,531 |
| Apr 7, 2026 | 39.83 | 39.83 | 38.00 | 38.33 | 38.33 | -1.29% | 316 |
| Apr 6, 2026 | 38.55 | 42.00 | 38.01 | 38.83 | 38.83 | -5.64% | 991 |
| Apr 2, 2026 | 39.71 | 41.90 | 37.09 | 41.15 | 41.15 | 3.63% | 2,462 |
| Apr 1, 2026 | 39.76 | 40.85 | 39.70 | 39.71 | 39.71 | 2.08% | 1,031 |
| Mar 30, 2026 | 38.80 | 40.30 | 38.80 | 38.90 | 38.90 | -0.49% | 1,055 |
| Mar 27, 2026 | 41.10 | 41.85 | 36.29 | 39.09 | 39.09 | -2.88% | 13,287 |
| Mar 25, 2026 | 40.95 | 41.00 | 40.00 | 40.25 | 40.25 | -1.52% | 7,294 |
| Mar 24, 2026 | 38.77 | 40.95 | 38.77 | 40.87 | 40.87 | 4.05% | 5,916 |
| Mar 23, 2026 | 40.40 | 40.40 | 38.00 | 39.28 | 39.28 | -0.71% | 13,495 |
| Mar 20, 2026 | 39.88 | 40.75 | 39.07 | 39.56 | 39.56 | 1.28% | 1,534 |
| Mar 19, 2026 | 43.00 | 43.00 | 38.55 | 39.06 | 39.06 | -3.91% | 7,224 |
| Mar 18, 2026 | 40.00 | 41.00 | 39.55 | 40.65 | 40.65 | -0.68% | 1,954 |
| Mar 17, 2026 | 42.90 | 42.90 | 40.00 | 40.93 | 40.93 | 0.79% | 2,016 |
| Mar 16, 2026 | 39.30 | 41.98 | 36.60 | 40.61 | 40.61 | 0.52% | 5,435 |
| Mar 13, 2026 | 38.00 | 41.80 | 38.00 | 40.40 | 40.40 | 4.04% | 35,029 |
| Mar 12, 2026 | 37.76 | 39.83 | 36.12 | 38.83 | 38.83 | 4.89% | 13,948 |
| Mar 11, 2026 | 41.50 | 41.50 | 37.00 | 37.02 | 37.02 | -2.06% | 6,302 |
| Mar 10, 2026 | 35.70 | 40.89 | 35.50 | 37.80 | 37.80 | 5.79% | 13,729 |
| 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 |