Shiv Texchem Limited (BOM:544272)
India
· Delayed Price · Currency is INR 125.05
+5.95 (5.00%)
At close: Mar 9, 2026
Shiv Texchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.00 | 125.05 | 115.00 | 125.05 | 125.05 | 5.00% | 21,200 |
| Mar 6, 2026 | 119.00 | 119.10 | 119.00 | 119.10 | 119.10 | 4.98% | 7,200 |
| Mar 5, 2026 | 109.20 | 113.45 | 109.20 | 113.45 | 113.45 | 5.00% | 7,200 |
| Mar 4, 2026 | 105.00 | 112.95 | 104.10 | 108.05 | 108.05 | -0.83% | 24,000 |
| Mar 2, 2026 | 108.10 | 112.05 | 107.00 | 108.95 | 108.95 | -5.67% | 10,000 |
| Feb 27, 2026 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -2.12% | 16,400 |
| Feb 26, 2026 | 122.00 | 122.00 | 116.15 | 118.00 | 118.00 | -3.36% | 8,800 |
| Feb 25, 2026 | 122.50 | 126.10 | 121.95 | 122.10 | 122.10 | -0.33% | 11,600 |
| Feb 24, 2026 | 129.00 | 130.40 | 122.50 | 122.50 | 122.50 | -1.37% | 4,400 |
| Feb 23, 2026 | 126.00 | 126.00 | 123.00 | 124.20 | 124.20 | -0.92% | 4,400 |
| Feb 20, 2026 | 121.10 | 127.00 | 120.00 | 125.35 | 125.35 | 0.28% | 4,800 |
| Feb 19, 2026 | 121.15 | 131.45 | 121.15 | 125.00 | 125.00 | -3.10% | 14,000 |
| Feb 18, 2026 | 133.00 | 133.00 | 127.40 | 129.00 | 129.00 | -3.01% | 3,600 |
| Feb 17, 2026 | 135.75 | 135.75 | 133.00 | 133.00 | 133.00 | -2.03% | 2,000 |
| Feb 16, 2026 | 140.05 | 142.25 | 134.00 | 135.75 | 135.75 | -6.41% | 4,400 |
| Feb 13, 2026 | 145.00 | 145.10 | 141.00 | 145.05 | 145.05 | -1.66% | 2,800 |
| Feb 12, 2026 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | -3.94% | 4,000 |
| Feb 11, 2026 | 159.00 | 159.00 | 152.50 | 153.55 | 153.55 | -3.09% | 3,600 |
| Feb 10, 2026 | 150.10 | 158.95 | 148.10 | 158.45 | 158.45 | 2.23% | 5,200 |
| Feb 9, 2026 | 162.00 | 162.00 | 153.00 | 155.00 | 155.00 | -2.39% | 3,600 |
| Feb 6, 2026 | 149.00 | 158.85 | 149.00 | 158.80 | 158.80 | 4.75% | 22,000 |
| Feb 5, 2026 | 161.85 | 163.45 | 148.00 | 151.60 | 151.60 | -6.33% | 19,600 |
| Feb 4, 2026 | 141.70 | 165.00 | 140.00 | 161.85 | 161.85 | 15.69% | 35,600 |
| Feb 3, 2026 | 133.95 | 139.95 | 123.50 | 139.90 | 139.90 | 16.00% | 29,600 |
| Feb 2, 2026 | 122.30 | 124.00 | 120.00 | 120.60 | 120.60 | -1.39% | 3,200 |
| Feb 1, 2026 | 125.35 | 126.25 | 120.05 | 122.30 | 122.30 | -0.12% | 9,600 |
| Jan 30, 2026 | 102.00 | 122.45 | 101.15 | 122.45 | 122.45 | 19.99% | 28,800 |
| Jan 29, 2026 | 100.00 | 103.55 | 99.10 | 102.05 | 102.05 | 1.54% | 15,200 |
| Jan 28, 2026 | 100.00 | 101.95 | 98.30 | 100.50 | 100.50 | 0.60% | 18,000 |
| Jan 27, 2026 | 97.90 | 100.90 | 97.90 | 99.90 | 99.90 | 2.04% | 18,000 |
| Jan 23, 2026 | 95.50 | 99.95 | 95.50 | 97.90 | 97.90 | -2.10% | 21,600 |
| Jan 22, 2026 | 110.50 | 110.50 | 95.00 | 100.00 | 100.00 | -10.43% | 183,200 |
| Jan 21, 2026 | 109.00 | 115.00 | 105.00 | 111.65 | 111.65 | 1.13% | 26,400 |
| Jan 20, 2026 | 123.25 | 123.25 | 107.00 | 110.40 | 110.40 | -10.50% | 35,200 |
| Jan 19, 2026 | 123.00 | 125.95 | 123.00 | 123.35 | 123.35 | -2.06% | 8,800 |
| Jan 16, 2026 | 127.05 | 129.50 | 125.55 | 125.95 | 125.95 | -3.85% | 9,200 |
| Jan 14, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | 16,000 |
| Jan 13, 2026 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | -2.75% | 12,400 |
| Jan 12, 2026 | 138.50 | 141.70 | 126.00 | 132.65 | 132.65 | -3.70% | 34,000 |
| Jan 9, 2026 | 140.05 | 144.00 | 136.00 | 137.75 | 137.75 | -4.57% | 8,800 |
| Jan 8, 2026 | 149.00 | 149.20 | 144.00 | 144.35 | 144.35 | -2.50% | 13,600 |
| Jan 7, 2026 | 154.00 | 154.00 | 147.10 | 148.05 | 148.05 | -2.60% | 16,000 |
| Jan 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.56% | 400 |
| Jan 5, 2026 | 156.95 | 156.95 | 151.10 | 151.15 | 151.15 | -3.70% | 5,600 |
| Jan 2, 2026 | 153.50 | 156.95 | 152.10 | 156.95 | 156.95 | 2.25% | 3,200 |
| Jan 1, 2026 | 151.30 | 155.30 | 150.05 | 153.50 | 153.50 | 1.93% | 6,400 |
| Dec 31, 2025 | 150.10 | 157.00 | 150.10 | 150.60 | 150.60 | -1.21% | 8,000 |
| Dec 30, 2025 | 148.00 | 152.45 | 148.00 | 152.45 | 152.45 | -0.46% | 6,800 |
| Dec 29, 2025 | 151.00 | 155.05 | 151.00 | 153.15 | 153.15 | -1.92% | 5,200 |
| Dec 26, 2025 | 152.00 | 160.00 | 152.00 | 156.15 | 156.15 | -2.74% | 11,200 |
| Dec 24, 2025 | 162.00 | 162.00 | 160.00 | 160.55 | 160.55 | -0.90% | 8,000 |
| Dec 23, 2025 | 165.90 | 165.90 | 161.75 | 162.00 | 162.00 | -0.37% | 12,000 |
| Dec 22, 2025 | 175.00 | 175.00 | 161.00 | 162.60 | 162.60 | 1.69% | 9,200 |
| Dec 19, 2025 | 163.50 | 163.50 | 159.00 | 159.90 | 159.90 | 3.16% | 3,600 |
| Dec 18, 2025 | 155.05 | 155.05 | 155.00 | 155.00 | 155.00 | - | 1,200 |
| Dec 17, 2025 | 153.00 | 155.00 | 148.00 | 155.00 | 155.00 | -0.13% | 5,200 |
| Dec 16, 2025 | 156.15 | 156.85 | 152.05 | 155.20 | 155.20 | -1.77% | 6,400 |
| Dec 15, 2025 | 155.00 | 162.45 | 155.00 | 158.00 | 158.00 | -1.25% | 8,400 |
| Dec 12, 2025 | 160.00 | 160.00 | 156.50 | 160.00 | 160.00 | 0.95% | 8,000 |
| Dec 11, 2025 | 163.50 | 163.50 | 158.00 | 158.50 | 158.50 | -2.04% | 6,800 |
| Dec 10, 2025 | 161.50 | 165.05 | 161.20 | 161.80 | 161.80 | -2.12% | 23,600 |
| Dec 9, 2025 | 170.00 | 170.00 | 154.00 | 165.30 | 165.30 | -2.76% | 23,600 |
| Dec 8, 2025 | 174.40 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 22,000 |
| Dec 5, 2025 | 170.00 | 177.00 | 170.00 | 174.00 | 174.00 | -0.11% | 2,800 |
| Dec 4, 2025 | 171.00 | 174.20 | 171.00 | 174.20 | 174.20 | 2.77% | 1,200 |
| Dec 3, 2025 | 168.50 | 169.50 | 165.00 | 169.50 | 169.50 | -0.91% | 8,400 |
| Dec 2, 2025 | 173.00 | 173.00 | 171.05 | 171.05 | 171.05 | -2.26% | 2,400 |
| Dec 1, 2025 | 175.00 | 175.85 | 175.00 | 175.00 | 175.00 | -0.43% | 1,200 |
| Nov 28, 2025 | 178.00 | 178.20 | 173.00 | 175.75 | 175.75 | -1.26% | 11,600 |
| Nov 27, 2025 | 174.50 | 178.00 | 174.00 | 178.00 | 178.00 | 2.59% | 3,200 |
| Nov 26, 2025 | 180.00 | 181.00 | 171.05 | 173.50 | 173.50 | -3.18% | 11,200 |
| Nov 25, 2025 | 182.20 | 182.20 | 178.30 | 179.20 | 179.20 | -1.62% | 16,400 |
| Nov 24, 2025 | 180.00 | 187.00 | 178.00 | 182.15 | 182.15 | 1.96% | 16,800 |
| Nov 21, 2025 | 181.55 | 181.55 | 177.60 | 178.65 | 178.65 | -4.11% | 4,000 |
| Nov 20, 2025 | 180.00 | 187.60 | 180.00 | 186.30 | 186.30 | 2.08% | 12,400 |
| Nov 19, 2025 | 180.00 | 189.90 | 180.00 | 182.50 | 182.50 | -0.05% | 24,400 |
| Nov 18, 2025 | 190.00 | 190.00 | 182.00 | 182.60 | 182.60 | -3.89% | 9,200 |
| Nov 17, 2025 | 199.00 | 199.00 | 185.20 | 190.00 | 190.00 | 0.16% | 34,800 |
| Nov 14, 2025 | 198.85 | 198.90 | 187.50 | 189.70 | 189.70 | 4.89% | 131,600 |
| Nov 13, 2025 | 180.00 | 183.00 | 178.00 | 180.85 | 180.85 | 0.42% | 7,600 |
| Nov 12, 2025 | 181.15 | 181.15 | 178.00 | 180.10 | 180.10 | -0.55% | 12,400 |
| Nov 11, 2025 | 183.95 | 183.95 | 178.05 | 181.10 | 181.10 | 0.61% | 8,800 |
| Nov 10, 2025 | 179.85 | 184.05 | 178.00 | 180.00 | 180.00 | 0.59% | 28,800 |
| Nov 7, 2025 | 170.00 | 178.95 | 170.00 | 178.95 | 178.95 | 1.73% | 12,000 |
| Nov 6, 2025 | 175.70 | 180.55 | 174.00 | 175.90 | 175.90 | 0.11% | 23,200 |
| Nov 4, 2025 | 178.00 | 184.35 | 170.00 | 175.70 | 175.70 | 4.74% | 112,000 |
| Nov 3, 2025 | 157.50 | 167.75 | 157.50 | 167.75 | 167.75 | 10.00% | 43,200 |
| Oct 31, 2025 | 157.85 | 158.20 | 148.50 | 152.50 | 152.50 | -3.39% | 56,000 |
| Oct 30, 2025 | 148.65 | 158.20 | 141.75 | 157.85 | 157.85 | 9.73% | 92,000 |
| Oct 29, 2025 | 147.15 | 147.15 | 141.00 | 143.85 | 143.85 | -2.24% | 35,200 |
| Oct 28, 2025 | 158.00 | 160.00 | 143.60 | 147.15 | 147.15 | -7.77% | 136,800 |
| Oct 27, 2025 | 163.05 | 166.50 | 158.50 | 159.55 | 159.55 | -4.12% | 25,600 |
| Oct 24, 2025 | 172.00 | 172.00 | 164.80 | 166.40 | 166.40 | -2.83% | 34,400 |
| Oct 23, 2025 | 175.05 | 179.50 | 168.00 | 171.25 | 171.25 | -3.90% | 34,400 |
| Oct 21, 2025 | 179.90 | 180.00 | 178.10 | 178.20 | 178.20 | -2.60% | 10,400 |
| Oct 20, 2025 | 181.95 | 182.95 | 181.95 | 182.95 | 182.95 | - | 5,600 |
| Oct 17, 2025 | 183.25 | 185.00 | 180.20 | 182.95 | 182.95 | -4.19% | 10,400 |
| Oct 16, 2025 | 168.00 | 192.50 | 168.00 | 190.95 | 190.95 | 7.64% | 48,000 |
| Oct 15, 2025 | 178.00 | 183.00 | 175.05 | 177.40 | 177.40 | -1.96% | 32,800 |
| Oct 14, 2025 | 190.20 | 190.20 | 179.50 | 180.95 | 180.95 | -2.87% | 88,800 |