Skip to main content
Shivamshree Businesses Limited (BOM:538520)
India flag India · Delayed Price · Currency is INR
1.560
-0.080 (-4.88%)
At close: Apr 28, 2026

Shivamshree Businesses Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.641.721.561.561.56-4.88%9,979
Apr 27, 20261.701.801.641.641.64-4.65%13,512
Apr 24, 20261.721.721.721.721.72-4.97%64,522
Apr 23, 20261.811.811.811.811.81-4.74%299
Apr 22, 20261.811.901.721.901.904.97%28,337
Apr 21, 20261.901.901.811.811.81-4.74%14
Apr 20, 20261.801.901.721.901.904.97%611
Apr 17, 20261.831.831.811.811.81-2,575
Apr 16, 20261.811.941.811.811.81-2.16%2,286
Apr 15, 20261.771.851.771.851.85-1,723
Apr 13, 20261.931.931.841.851.85-4.15%506
Apr 10, 20261.751.931.751.931.934.89%20,186
Apr 9, 20261.932.001.841.841.84-4.66%2,100
Apr 8, 20262.052.051.931.931.93-4.93%2,400
Apr 6, 20262.112.112.002.032.031.00%3,529
Apr 2, 20262.012.012.012.012.01-3.37%20,852
Apr 1, 20262.152.252.072.082.08-3.26%36,018
Mar 30, 20262.152.152.012.152.154.88%119,660
Mar 27, 20262.052.132.052.052.050.99%27,800
Mar 25, 20262.202.202.012.032.03-3.33%50,331
Mar 24, 20262.162.162.062.102.101.94%77,179
Mar 23, 20261.972.061.972.062.064.57%10,376
Mar 20, 20261.791.971.791.971.974.79%11,377
Mar 19, 20261.901.991.811.881.88-1.05%20,649
Mar 18, 20261.971.991.901.901.90-5.00%76,534
Mar 17, 20262.082.081.912.002.000.50%168,529
Mar 16, 20261.991.991.991.991.994.74%9,400
Mar 13, 20261.901.901.891.901.904.97%98,447
Mar 12, 20261.811.811.741.811.814.62%89,759
Mar 11, 20261.731.731.731.731.734.85%22,292
Mar 10, 20261.621.701.621.651.651.85%10,864
Mar 9, 20261.531.621.531.621.624.52%24,682
Mar 6, 20261.681.681.521.551.55-3.13%694
Mar 5, 20261.621.681.551.601.60-2,742
Mar 4, 20261.661.751.591.601.60-4.19%5,108
Mar 2, 20261.751.821.661.671.67-4.02%22,147
Feb 27, 20261.661.741.661.741.744.82%1,707
Feb 26, 20261.561.661.531.661.664.40%33,625
Feb 25, 20261.721.721.591.591.59-3.05%233
Feb 24, 20261.671.751.621.641.64-1.80%4,253
Feb 23, 20261.731.731.661.671.67-3.47%11,002
Feb 20, 20261.821.821.721.731.73-4.42%2,910
Feb 19, 20261.811.811.811.811.81-100
Feb 18, 20261.761.811.761.811.81-2,585
Feb 17, 20261.801.811.801.811.810.56%6,442
Feb 16, 20261.891.971.791.801.80-4.26%48,061
Feb 13, 20261.971.981.881.881.88-4.57%20,491
Feb 12, 20261.992.051.971.971.97-1.01%6,405
Feb 11, 20261.992.091.991.991.99-4.78%30,833
Feb 10, 20262.152.192.092.092.09-4.57%23,047
Feb 9, 20262.082.192.002.192.194.78%22,523
Feb 6, 20262.222.222.092.092.09-5.00%3,541
Feb 5, 20262.242.242.052.202.202.80%19,621
Feb 4, 20262.142.322.142.142.14-4.89%2,535
Feb 3, 20262.252.352.232.252.25-0.88%10,859
Feb 2, 20262.452.452.232.272.27-2.99%48,745
Feb 1, 20262.402.442.222.342.340.43%20,473
Jan 30, 20262.352.352.152.332.334.02%41,809
Jan 29, 20262.232.312.202.242.241.36%74,755
Jan 28, 20262.212.212.032.212.214.74%87,127
Jan 27, 20262.162.222.022.112.11-0.47%229,190
Jan 23, 20262.022.121.922.122.124.95%50,119
Jan 22, 20261.952.041.862.022.023.59%19,152
Jan 21, 20262.152.151.951.951.95-4.88%50,508
Jan 20, 20262.122.122.042.052.05-3.30%19,423
Jan 19, 20262.092.172.002.122.121.44%46,999
Jan 16, 20262.192.192.042.092.09-2.34%55,635
Jan 14, 20262.182.252.092.142.14-1.83%36,546
Jan 13, 20262.342.342.182.182.18-4.80%45,908
Jan 12, 20262.412.412.192.292.29-0.43%90,798
Jan 9, 20262.312.312.132.302.304.55%126,475
Jan 8, 20262.122.332.122.202.20-1.35%29,707
Jan 7, 20262.392.392.202.232.23-3.04%144,639
Jan 6, 20262.292.352.202.302.301.77%49,094
Jan 5, 20262.352.352.152.262.260.89%67,501
Jan 2, 20262.322.322.102.242.241.36%156,393
Jan 1, 20262.252.262.082.212.212.31%60,355
Dec 31, 20252.252.312.142.162.16-2.70%63,837
Dec 30, 20252.382.382.182.222.22-2.20%61,216
Dec 29, 20252.462.462.242.272.27-3.40%105,758
Dec 26, 20252.262.372.162.352.353.52%96,586
Dec 24, 20252.232.272.102.272.274.61%104,781
Dec 23, 20252.182.212.102.172.171.40%32,510
Dec 22, 20252.252.252.102.142.14-1.38%52,881
Dec 19, 20252.352.352.152.172.17-3.98%63,270
Dec 18, 20252.392.392.172.262.26-0.88%68,101
Dec 17, 20252.502.502.282.282.28-4.60%35,564
Dec 16, 20252.352.432.212.392.393.02%102,806
Dec 15, 20252.372.372.252.322.322.65%119,389
Dec 12, 20252.272.272.072.262.264.15%231,039
Dec 11, 20252.172.172.172.172.174.83%9,910
Dec 10, 20252.072.072.072.072.074.55%4,251
Dec 9, 20251.981.981.901.981.984.76%52,319
Dec 8, 20251.801.891.801.891.895.00%6,270
Dec 5, 20251.801.801.801.801.804.05%1,049
Dec 4, 20251.891.911.731.731.73-4.95%28,878
Dec 3, 20252.002.001.821.821.82-4.71%66,521
Dec 2, 20251.911.911.731.911.914.95%11,180
Dec 1, 20251.861.941.761.821.82-1.62%123,821
Nov 28, 20251.981.981.851.851.85-2.12%4,750