Shivam Autotech Limited (NSE:SHIVAMAUTO)
India
· Delayed Price · Currency is INR 16.99
-1.38 (-7.51%)
Mar 9, 2026, 3:29 PM IST
Shivam Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.24 | 19.24 | 15.50 | 16.99 | - | -7.51% | 224,792 |
| Mar 6, 2026 | 18.31 | 18.89 | 18.30 | 18.37 | 18.37 | 0.33% | 51,714 |
| Mar 5, 2026 | 18.25 | 19.45 | 18.00 | 18.31 | 18.31 | 0.99% | 54,251 |
| Mar 4, 2026 | 18.01 | 18.90 | 18.00 | 18.13 | 18.13 | -4.12% | 49,893 |
| Mar 2, 2026 | 19.10 | 19.50 | 18.41 | 18.91 | 18.91 | -3.47% | 114,822 |
| Feb 27, 2026 | 20.50 | 20.50 | 19.55 | 19.59 | 19.59 | -2.25% | 33,474 |
| Feb 26, 2026 | 20.65 | 21.18 | 19.73 | 20.04 | 20.04 | 0.20% | 92,395 |
| Feb 25, 2026 | 21.00 | 21.10 | 19.85 | 20.00 | 20.00 | 0.40% | 40,093 |
| Feb 24, 2026 | 20.87 | 21.22 | 19.20 | 19.92 | 19.92 | -1.58% | 42,741 |
| Feb 23, 2026 | 21.33 | 21.33 | 20.15 | 20.24 | 20.24 | -4.62% | 34,256 |
| Feb 20, 2026 | 21.41 | 21.80 | 21.05 | 21.22 | 21.22 | -1.49% | 10,428 |
| Feb 19, 2026 | 22.00 | 22.00 | 20.90 | 21.54 | 21.54 | 0.09% | 44,646 |
| Feb 18, 2026 | 21.65 | 21.99 | 21.20 | 21.52 | 21.52 | 0.33% | 40,302 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.20 | 21.45 | 21.45 | 2.88% | 46,759 |
| Feb 16, 2026 | 22.88 | 22.88 | 20.51 | 20.85 | 20.85 | -5.23% | 50,277 |
| Feb 13, 2026 | 22.41 | 22.90 | 21.85 | 22.00 | 22.00 | -1.83% | 29,206 |
| Feb 12, 2026 | 23.64 | 23.64 | 22.05 | 22.41 | 22.41 | -0.49% | 22,342 |
| Feb 11, 2026 | 22.75 | 23.10 | 22.40 | 22.52 | 22.52 | -1.44% | 31,054 |
| Feb 10, 2026 | 23.90 | 23.90 | 22.50 | 22.85 | 22.85 | -1.38% | 43,041 |
| Feb 9, 2026 | 22.00 | 23.70 | 22.00 | 23.17 | 23.17 | 5.17% | 63,163 |
| Feb 6, 2026 | 22.53 | 22.80 | 21.80 | 22.03 | 22.03 | -0.23% | 35,642 |
| Feb 5, 2026 | 22.85 | 22.85 | 21.73 | 22.08 | 22.08 | -3.37% | 43,773 |
| Feb 4, 2026 | 21.00 | 23.10 | 20.89 | 22.85 | 22.85 | 8.76% | 128,970 |
| Feb 3, 2026 | 21.98 | 22.01 | 20.60 | 21.01 | 21.01 | 0.96% | 52,597 |
| Feb 2, 2026 | 21.85 | 21.85 | 20.10 | 20.81 | 20.81 | -4.80% | 36,333 |
| Feb 1, 2026 | 21.25 | 22.21 | 20.20 | 21.86 | 21.86 | 2.87% | 40,500 |
| Jan 30, 2026 | 19.59 | 22.50 | 19.20 | 21.25 | 21.25 | 8.53% | 89,638 |
| Jan 29, 2026 | 19.10 | 19.89 | 19.10 | 19.58 | 19.58 | 2.51% | 41,808 |
| Jan 28, 2026 | 19.00 | 19.65 | 18.78 | 19.10 | 19.10 | 1.70% | 79,401 |
| Jan 27, 2026 | 19.45 | 19.46 | 18.41 | 18.78 | 18.78 | -3.10% | 58,859 |
| Jan 23, 2026 | 20.24 | 20.47 | 19.10 | 19.38 | 19.38 | -4.25% | 57,807 |
| Jan 22, 2026 | 20.38 | 20.67 | 20.01 | 20.24 | 20.24 | 1.96% | 48,367 |
| Jan 21, 2026 | 20.61 | 21.00 | 19.51 | 19.85 | 19.85 | -3.69% | 73,345 |
| Jan 20, 2026 | 21.30 | 21.55 | 20.06 | 20.61 | 20.61 | -3.24% | 48,894 |
| Jan 19, 2026 | 21.19 | 21.68 | 21.19 | 21.30 | 21.30 | -1.34% | 19,875 |
| Jan 16, 2026 | 22.00 | 22.50 | 21.50 | 21.59 | 21.59 | -1.64% | 46,374 |
| Jan 14, 2026 | 22.85 | 22.85 | 21.55 | 21.95 | 21.95 | -0.90% | 87,770 |
| Jan 13, 2026 | 22.48 | 22.58 | 22.07 | 22.15 | 22.15 | 0.09% | 50,028 |
| Jan 12, 2026 | 22.32 | 23.63 | 21.69 | 22.13 | 22.13 | -1.86% | 66,456 |
| Jan 9, 2026 | 23.40 | 23.40 | 22.40 | 22.55 | 22.55 | -1.36% | 47,296 |
| Jan 8, 2026 | 23.61 | 23.78 | 22.80 | 22.86 | 22.86 | -1.80% | 32,824 |
| Jan 7, 2026 | 23.51 | 24.06 | 23.10 | 23.28 | 23.28 | -2.02% | 71,521 |
| Jan 6, 2026 | 24.90 | 24.90 | 23.58 | 23.76 | 23.76 | -1.98% | 57,062 |
| Jan 5, 2026 | 24.85 | 25.40 | 24.10 | 24.24 | 24.24 | -1.70% | 44,846 |
| Jan 2, 2026 | 23.65 | 24.90 | 23.44 | 24.66 | 24.66 | 4.27% | 93,974 |
| Jan 1, 2026 | 24.30 | 25.10 | 23.07 | 23.65 | 23.65 | -0.25% | 106,419 |
| Dec 31, 2025 | 24.15 | 24.60 | 23.32 | 23.71 | 23.71 | -0.17% | 138,984 |
| Dec 30, 2025 | 22.00 | 25.20 | 21.83 | 23.75 | 23.75 | 8.25% | 317,551 |
| Dec 29, 2025 | 23.18 | 23.25 | 21.00 | 21.94 | 21.94 | -5.31% | 341,246 |
| Dec 26, 2025 | 25.32 | 25.32 | 22.93 | 23.17 | 23.17 | -7.13% | 298,995 |
| Dec 24, 2025 | 25.13 | 25.50 | 24.90 | 24.95 | 24.95 | -0.24% | 56,150 |
| Dec 23, 2025 | 26.10 | 26.30 | 24.76 | 25.01 | 25.01 | -4.61% | 307,171 |
| Dec 22, 2025 | 27.15 | 27.15 | 25.90 | 26.22 | 26.22 | -1.76% | 142,553 |
| Dec 19, 2025 | 26.90 | 27.26 | 26.50 | 26.69 | 26.69 | -0.15% | 20,733 |
| Dec 18, 2025 | 26.95 | 27.50 | 26.55 | 26.73 | 26.73 | -1.73% | 30,024 |
| Dec 17, 2025 | 27.50 | 27.50 | 26.48 | 27.20 | 27.20 | 0.15% | 22,110 |
| Dec 16, 2025 | 27.20 | 27.21 | 26.59 | 27.16 | 27.16 | 0.22% | 28,507 |
| Dec 15, 2025 | 26.93 | 28.00 | 26.60 | 27.10 | 27.10 | 0.67% | 77,116 |
| Dec 12, 2025 | 26.65 | 27.23 | 26.26 | 26.92 | 26.92 | 1.47% | 43,919 |
| Dec 11, 2025 | 26.75 | 27.12 | 26.17 | 26.53 | 26.53 | -0.64% | 28,096 |
| Dec 10, 2025 | 26.51 | 26.92 | 26.20 | 26.70 | 26.70 | 1.68% | 35,670 |
| Dec 9, 2025 | 26.89 | 27.16 | 25.80 | 26.26 | 26.26 | -1.32% | 110,767 |
| Dec 8, 2025 | 27.50 | 27.50 | 26.36 | 26.61 | 26.61 | -2.85% | 56,378 |
| Dec 5, 2025 | 27.58 | 27.73 | 27.20 | 27.39 | 27.39 | -0.69% | 33,330 |
| Dec 4, 2025 | 26.99 | 28.50 | 26.78 | 27.58 | 27.58 | 2.00% | 89,584 |
| Dec 3, 2025 | 27.40 | 27.40 | 26.88 | 27.04 | 27.04 | - | 54,160 |
| Dec 2, 2025 | 27.75 | 28.09 | 26.90 | 27.04 | 27.04 | -2.52% | 132,785 |
| Dec 1, 2025 | 29.00 | 29.00 | 27.66 | 27.74 | 27.74 | -3.91% | 117,589 |
| Nov 28, 2025 | 28.00 | 29.00 | 27.80 | 28.87 | 28.87 | 4.30% | 270,605 |
| Nov 27, 2025 | 27.45 | 27.95 | 27.40 | 27.68 | 27.68 | 2.29% | 144,139 |
| Nov 26, 2025 | 26.80 | 28.00 | 26.80 | 27.06 | 27.06 | -0.15% | 87,008 |
| Nov 25, 2025 | 27.22 | 27.50 | 26.57 | 27.10 | 27.10 | 0.26% | 54,918 |
| Nov 24, 2025 | 27.11 | 27.98 | 27.00 | 27.03 | 27.03 | -1.82% | 45,335 |
| Nov 21, 2025 | 28.00 | 28.11 | 27.25 | 27.53 | 27.53 | -1.22% | 51,056 |
| Nov 20, 2025 | 27.36 | 28.38 | 27.12 | 27.87 | 27.87 | 1.86% | 135,918 |
| Nov 19, 2025 | 28.10 | 28.19 | 27.10 | 27.36 | 27.36 | -2.18% | 93,491 |
| Nov 18, 2025 | 28.25 | 28.60 | 27.81 | 27.97 | 27.97 | -0.75% | 72,580 |
| Nov 17, 2025 | 28.00 | 28.60 | 27.80 | 28.18 | 28.18 | 0.46% | 160,218 |
| Nov 14, 2025 | 28.70 | 28.70 | 27.72 | 28.05 | 28.05 | -0.88% | 64,235 |
| Nov 13, 2025 | 29.00 | 29.04 | 28.15 | 28.30 | 28.30 | -0.07% | 76,011 |
| Nov 12, 2025 | 29.00 | 29.80 | 28.26 | 28.32 | 28.32 | -1.91% | 155,864 |
| Nov 11, 2025 | 29.00 | 29.51 | 28.65 | 28.87 | 28.87 | -0.62% | 69,993 |
| Nov 10, 2025 | 29.25 | 29.25 | 28.60 | 29.05 | 29.05 | 0.07% | 47,513 |
| Nov 7, 2025 | 29.10 | 29.31 | 28.89 | 29.03 | 29.03 | 0.21% | 53,992 |
| Nov 6, 2025 | 29.80 | 29.95 | 28.75 | 28.97 | 28.97 | -3.53% | 48,780 |
| Nov 4, 2025 | 30.49 | 30.90 | 29.80 | 30.03 | 30.03 | -0.33% | 81,554 |
| Nov 3, 2025 | 30.00 | 30.52 | 29.39 | 30.13 | 30.13 | 0.53% | 110,504 |
| Oct 31, 2025 | 29.64 | 30.25 | 29.39 | 29.97 | 29.97 | 1.59% | 183,871 |
| Oct 30, 2025 | 29.45 | 29.65 | 29.10 | 29.50 | 29.50 | 1.55% | 124,703 |
| Oct 29, 2025 | 29.06 | 29.62 | 28.85 | 29.05 | 29.05 | -0.03% | 53,845 |
| Oct 28, 2025 | 29.50 | 29.50 | 28.80 | 29.06 | 29.06 | -1.39% | 70,365 |
| Oct 27, 2025 | 29.30 | 29.77 | 29.11 | 29.47 | 29.47 | 1.31% | 44,468 |
| Oct 24, 2025 | 29.60 | 29.60 | 28.91 | 29.09 | 29.09 | 0.10% | 36,238 |
| Oct 23, 2025 | 29.65 | 30.30 | 29.00 | 29.06 | 29.06 | -0.89% | 105,971 |
| Oct 21, 2025 | 29.21 | 29.78 | 29.21 | 29.32 | 29.32 | 0.41% | 20,226 |
| Oct 20, 2025 | 29.70 | 29.70 | 28.90 | 29.20 | 29.20 | 1.04% | 26,403 |
| Oct 17, 2025 | 29.95 | 29.95 | 28.83 | 28.90 | 28.90 | -0.86% | 39,983 |
| Oct 16, 2025 | 29.36 | 29.94 | 28.93 | 29.15 | 29.15 | -1.49% | 120,198 |
| Oct 15, 2025 | 30.86 | 30.86 | 29.27 | 29.59 | 29.59 | -1.37% | 63,534 |
| Oct 14, 2025 | 30.00 | 30.48 | 29.30 | 30.00 | 30.00 | 0.74% | 50,361 |