Shivalik Rasayan Limited (BOM:539148)
India
· Delayed Price · Currency is INR 279.00
+3.50 (1.27%)
At close: Mar 9, 2026
Shivalik Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 272.00 | 284.05 | 270.05 | 279.00 | 279.00 | 1.27% | 827 |
| Mar 6, 2026 | 278.75 | 281.30 | 270.95 | 275.50 | 275.50 | -1.11% | 2,542 |
| Mar 5, 2026 | 286.05 | 286.05 | 275.80 | 278.60 | 278.60 | -2.37% | 3,008 |
| Mar 4, 2026 | 277.95 | 286.00 | 276.50 | 285.35 | 285.35 | 1.28% | 1,385 |
| Mar 2, 2026 | 281.85 | 289.00 | 275.20 | 281.75 | 281.75 | -1.83% | 1,812 |
| Feb 27, 2026 | 290.00 | 290.55 | 284.00 | 287.00 | 287.00 | -1.14% | 3,349 |
| Feb 26, 2026 | 277.45 | 293.90 | 276.00 | 290.30 | 290.30 | 6.63% | 558 |
| Feb 25, 2026 | 283.95 | 285.40 | 272.10 | 272.25 | 272.25 | -3.46% | 3,946 |
| Feb 24, 2026 | 290.95 | 291.05 | 280.95 | 282.00 | 282.00 | -3.54% | 310 |
| Feb 23, 2026 | 297.50 | 301.05 | 290.00 | 292.35 | 292.35 | -2.61% | 325 |
| Feb 20, 2026 | 290.00 | 303.35 | 275.00 | 300.20 | 300.20 | 1.03% | 1,884 |
| Feb 19, 2026 | 305.00 | 335.85 | 294.50 | 297.15 | 297.15 | -1.65% | 9,150 |
| Feb 18, 2026 | 295.45 | 308.50 | 290.35 | 302.15 | 302.15 | 4.71% | 3,229 |
| Feb 17, 2026 | 284.70 | 295.00 | 279.35 | 288.55 | 288.55 | 5.97% | 1,201 |
| Feb 16, 2026 | 275.60 | 284.20 | 265.35 | 272.30 | 272.30 | -2.07% | 1,836 |
| Feb 13, 2026 | 291.35 | 291.35 | 276.20 | 278.05 | 278.05 | -4.84% | 1,478 |
| Feb 12, 2026 | 296.75 | 296.75 | 290.60 | 292.20 | 292.20 | -0.92% | 1,445 |
| Feb 11, 2026 | 299.30 | 299.30 | 293.30 | 294.90 | 294.90 | -2.24% | 753 |
| Feb 10, 2026 | 291.15 | 306.40 | 287.15 | 301.65 | 301.65 | 3.66% | 4,214 |
| Feb 9, 2026 | 292.00 | 306.00 | 277.55 | 291.00 | 291.00 | 1.66% | 5,516 |
| Feb 6, 2026 | 292.65 | 292.80 | 283.20 | 286.25 | 286.25 | -3.51% | 5,320 |
| Feb 5, 2026 | 302.00 | 302.00 | 292.75 | 296.65 | 296.65 | -1.85% | 2,450 |
| Feb 4, 2026 | 310.65 | 310.65 | 298.75 | 302.25 | 302.25 | 0.58% | 477 |
| Feb 3, 2026 | 301.85 | 312.70 | 295.70 | 300.50 | 300.50 | -1.15% | 5,592 |
| Feb 2, 2026 | 302.55 | 304.30 | 294.15 | 304.00 | 304.00 | 0.68% | 885 |
| Feb 1, 2026 | 306.00 | 314.35 | 301.95 | 301.95 | 301.95 | -2.47% | 401 |
| Jan 30, 2026 | 302.00 | 313.15 | 300.70 | 309.60 | 309.60 | 1.16% | 371 |
| Jan 29, 2026 | 319.95 | 319.95 | 302.45 | 306.05 | 306.05 | -2.69% | 2,631 |
| Jan 28, 2026 | 311.05 | 315.15 | 306.55 | 314.50 | 314.50 | 2.66% | 136 |
| Jan 27, 2026 | 315.00 | 315.00 | 305.85 | 306.35 | 306.35 | -2.62% | 1,281 |
| Jan 23, 2026 | 318.40 | 319.95 | 311.95 | 314.60 | 314.60 | -2.05% | 461 |
| Jan 22, 2026 | 324.20 | 329.75 | 318.10 | 321.20 | 321.20 | 1.25% | 697 |
| Jan 21, 2026 | 321.70 | 325.00 | 314.20 | 317.25 | 317.25 | -0.03% | 604 |
| Jan 20, 2026 | 323.15 | 329.50 | 316.05 | 317.35 | 317.35 | -3.94% | 721 |
| Jan 19, 2026 | 328.25 | 334.25 | 324.60 | 330.35 | 330.35 | 0.03% | 1,148 |
| Jan 16, 2026 | 330.00 | 344.25 | 329.50 | 330.25 | 330.25 | 0.08% | 273 |
| Jan 14, 2026 | 335.10 | 336.15 | 328.20 | 330.00 | 330.00 | -2.06% | 193 |
| Jan 13, 2026 | 338.00 | 342.90 | 332.90 | 336.95 | 336.95 | 0.21% | 1,403 |
| Jan 12, 2026 | 336.95 | 342.00 | 332.20 | 336.25 | 336.25 | -4.00% | 2,420 |
| Jan 9, 2026 | 342.30 | 352.95 | 336.35 | 350.25 | 350.25 | 0.39% | 1,804 |
| Jan 8, 2026 | 354.30 | 356.80 | 328.00 | 348.90 | 348.90 | -2.04% | 3,359 |
| Jan 7, 2026 | 348.05 | 360.30 | 345.45 | 356.15 | 356.15 | 1.63% | 802 |
| Jan 6, 2026 | 358.90 | 358.90 | 347.00 | 350.45 | 350.45 | -2.31% | 657 |
| Jan 5, 2026 | 362.50 | 363.00 | 355.70 | 358.75 | 358.75 | -1.09% | 1,153 |
| Jan 2, 2026 | 365.60 | 371.30 | 352.70 | 362.70 | 362.70 | 1.68% | 939 |
| Jan 1, 2026 | 357.30 | 358.15 | 353.75 | 356.70 | 356.70 | 0.24% | 198 |
| Dec 31, 2025 | 361.25 | 367.95 | 352.00 | 355.85 | 355.85 | -0.54% | 3,059 |
| Dec 30, 2025 | 369.10 | 369.10 | 355.10 | 357.80 | 357.80 | -3.49% | 12,107 |
| Dec 29, 2025 | 369.25 | 378.90 | 364.50 | 370.75 | 370.75 | 0.19% | 420 |
| Dec 26, 2025 | 372.35 | 374.00 | 369.25 | 370.05 | 370.05 | -0.20% | 577 |
| Dec 24, 2025 | 377.30 | 377.30 | 366.80 | 370.80 | 370.80 | -0.23% | 302 |
| Dec 23, 2025 | 373.05 | 381.75 | 368.00 | 371.65 | 371.65 | -0.59% | 286 |
| Dec 22, 2025 | 365.45 | 379.35 | 365.45 | 373.85 | 373.85 | 3.99% | 1,061 |
| Dec 19, 2025 | 361.55 | 368.15 | 359.00 | 359.50 | 359.50 | -0.88% | 391 |
| Dec 18, 2025 | 360.00 | 365.00 | 359.00 | 362.70 | 362.70 | 0.17% | 626 |
| Dec 17, 2025 | 370.30 | 372.90 | 360.10 | 362.10 | 362.10 | -4.18% | 1,403 |
| Dec 16, 2025 | 376.60 | 380.80 | 373.70 | 377.90 | 377.90 | - | 408 |
| Dec 15, 2025 | 372.60 | 377.95 | 372.60 | 377.90 | 377.90 | 0.64% | 80 |
| Dec 12, 2025 | 380.30 | 380.30 | 372.60 | 375.50 | 375.50 | -0.83% | 214 |
| Dec 11, 2025 | 387.00 | 387.00 | 373.45 | 378.65 | 378.65 | 1.18% | 50 |
| Dec 10, 2025 | 375.25 | 376.95 | 370.65 | 374.25 | 374.25 | 1.70% | 560 |
| Dec 9, 2025 | 361.75 | 371.20 | 353.35 | 368.00 | 368.00 | 0.38% | 1,962 |
| Dec 8, 2025 | 376.00 | 380.60 | 356.05 | 366.60 | 366.60 | -4.93% | 4,201 |
| Dec 5, 2025 | 391.45 | 392.00 | 380.80 | 385.60 | 385.60 | -1.96% | 13,954 |
| Dec 4, 2025 | 398.00 | 401.70 | 390.10 | 393.30 | 393.30 | 1.41% | 86 |
| Dec 3, 2025 | 396.65 | 397.00 | 386.00 | 387.85 | 387.85 | -2.10% | 2,742 |
| Dec 2, 2025 | 398.05 | 400.35 | 395.55 | 396.15 | 396.15 | -0.65% | 296 |
| Dec 1, 2025 | 405.95 | 405.95 | 396.00 | 398.75 | 398.75 | -1.31% | 573 |
| Nov 28, 2025 | 403.15 | 409.00 | 402.80 | 404.05 | 404.05 | 0.37% | 785 |
| Nov 27, 2025 | 402.55 | 405.55 | 397.20 | 402.55 | 402.55 | 0.46% | 439 |
| Nov 26, 2025 | 401.95 | 413.90 | 398.50 | 400.70 | 400.70 | 0.69% | 676 |
| Nov 25, 2025 | 399.00 | 407.75 | 397.05 | 397.95 | 397.95 | -1.52% | 929 |
| Nov 24, 2025 | 408.25 | 408.25 | 399.00 | 404.10 | 404.10 | -0.23% | 2,103 |
| Nov 21, 2025 | 405.10 | 408.75 | 400.10 | 405.05 | 405.05 | -0.67% | 1,648 |
| Nov 20, 2025 | 412.70 | 412.95 | 405.10 | 407.80 | 407.80 | -1.57% | 580 |
| Nov 19, 2025 | 410.55 | 417.20 | 408.40 | 414.30 | 414.30 | 0.63% | 1,500 |
| Nov 18, 2025 | 416.20 | 416.20 | 409.75 | 411.70 | 411.70 | -1.35% | 630 |
| Nov 17, 2025 | 431.75 | 433.75 | 415.15 | 417.35 | 417.35 | -3.51% | 815 |
| Nov 14, 2025 | 441.90 | 441.90 | 426.65 | 432.55 | 432.55 | -2.75% | 1,399 |
| Nov 13, 2025 | 446.20 | 449.35 | 438.60 | 444.80 | 444.80 | - | 389 |
| Nov 12, 2025 | 412.60 | 445.00 | 412.60 | 444.80 | 444.80 | 2.28% | 435 |
| Nov 11, 2025 | 441.75 | 441.75 | 434.90 | 434.90 | 434.90 | -1.61% | 380 |
| Nov 10, 2025 | 474.20 | 474.20 | 439.30 | 442.00 | 442.00 | -3.19% | 714 |
| Nov 7, 2025 | 452.05 | 459.90 | 443.55 | 456.55 | 456.55 | 1.00% | 316 |
| Nov 6, 2025 | 456.40 | 456.95 | 445.95 | 452.05 | 452.05 | -1.48% | 214 |
| Nov 4, 2025 | 460.35 | 460.35 | 452.90 | 458.85 | 458.85 | -0.86% | 633 |
| Nov 3, 2025 | 469.90 | 469.90 | 444.00 | 462.85 | 462.85 | 4.76% | 3,379 |
| Oct 31, 2025 | 438.70 | 467.40 | 438.60 | 441.80 | 441.80 | 0.32% | 2,426 |
| Oct 30, 2025 | 429.00 | 443.15 | 427.30 | 440.40 | 440.40 | 2.10% | 1,500 |
| Oct 29, 2025 | 412.10 | 450.10 | 412.10 | 431.35 | 431.35 | 4.70% | 9,579 |
| Oct 28, 2025 | 420.00 | 421.10 | 410.00 | 412.00 | 412.00 | 0.32% | 1,201 |
| Oct 27, 2025 | 410.10 | 414.75 | 408.40 | 410.70 | 410.70 | -0.16% | 599 |
| Oct 24, 2025 | 416.10 | 418.15 | 407.50 | 411.35 | 411.35 | -2.30% | 814 |
| Oct 23, 2025 | 419.80 | 426.00 | 412.00 | 421.05 | 421.05 | 0.10% | 1,149 |
| Oct 21, 2025 | 419.45 | 422.70 | 419.00 | 420.65 | 420.65 | 1.99% | 193 |
| Oct 20, 2025 | 408.60 | 415.15 | 407.65 | 412.45 | 412.45 | 1.08% | 204 |
| Oct 17, 2025 | 414.10 | 415.90 | 405.10 | 408.05 | 408.05 | -1.41% | 663 |
| Oct 16, 2025 | 417.85 | 418.10 | 410.15 | 413.90 | 413.90 | 0.28% | 985 |
| Oct 15, 2025 | 419.35 | 422.45 | 409.80 | 412.75 | 412.75 | -1.74% | 1,140 |
| Oct 14, 2025 | 424.30 | 424.30 | 418.00 | 420.05 | 420.05 | -1.11% | 1,844 |