Shivam Autotech Limited (NSE:SHIVAMAUTO)
India
· Delayed Price · Currency is INR 19.10
+0.34 (1.81%)
Apr 29, 2026, 3:29 PM IST
Shivam Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.31 | 19.80 | 18.31 | 19.10 | 19.10 | 1.81% | 32,534 |
| Apr 28, 2026 | 19.90 | 19.90 | 18.36 | 18.76 | 18.76 | -1.99% | 56,146 |
| Apr 27, 2026 | 19.99 | 20.74 | 18.90 | 19.14 | 19.14 | 1.06% | 37,508 |
| Apr 24, 2026 | 18.89 | 19.19 | 18.30 | 18.94 | 18.94 | 0.74% | 24,921 |
| Apr 23, 2026 | 19.40 | 19.40 | 18.36 | 18.80 | 18.80 | -0.95% | 33,188 |
| Apr 22, 2026 | 19.30 | 19.30 | 18.61 | 18.98 | 18.98 | -1.56% | 53,646 |
| Apr 21, 2026 | 19.50 | 19.98 | 18.81 | 19.28 | 19.28 | -1.03% | 61,243 |
| Apr 20, 2026 | 20.70 | 20.70 | 19.20 | 19.48 | 19.48 | -3.23% | 44,571 |
| Apr 17, 2026 | 21.00 | 21.00 | 20.01 | 20.13 | 20.13 | -1.23% | 74,235 |
| Apr 16, 2026 | 20.89 | 20.91 | 20.00 | 20.38 | 20.38 | 2.46% | 151,240 |
| Apr 15, 2026 | 18.50 | 20.95 | 18.50 | 19.89 | 19.89 | 8.33% | 112,593 |
| Apr 13, 2026 | 18.95 | 18.95 | 18.11 | 18.36 | 18.36 | -3.77% | 73,239 |
| Apr 10, 2026 | 18.36 | 19.49 | 18.35 | 19.08 | 19.08 | 4.66% | 64,308 |
| Apr 9, 2026 | 18.33 | 19.40 | 17.40 | 18.23 | 18.23 | -0.55% | 158,449 |
| Apr 8, 2026 | 17.70 | 18.85 | 17.35 | 18.33 | 18.33 | 7.01% | 104,982 |
| Apr 7, 2026 | 17.10 | 17.69 | 16.65 | 17.13 | 17.13 | 0.12% | 32,293 |
| Apr 6, 2026 | 16.94 | 17.20 | 16.45 | 17.11 | 17.11 | 3.82% | 66,243 |
| Apr 2, 2026 | 15.40 | 16.69 | 14.68 | 16.48 | 16.48 | 6.67% | 89,157 |
| Apr 1, 2026 | 13.61 | 15.98 | 13.60 | 15.45 | 15.45 | 15.82% | 112,914 |
| Mar 30, 2026 | 13.89 | 14.45 | 13.05 | 13.34 | 13.34 | -7.04% | 208,472 |
| Mar 27, 2026 | 16.29 | 16.50 | 14.05 | 14.35 | 14.35 | -10.31% | 255,499 |
| Mar 25, 2026 | 15.75 | 16.89 | 15.37 | 16.00 | 16.00 | 4.92% | 96,796 |
| Mar 24, 2026 | 15.31 | 15.99 | 15.04 | 15.25 | 15.25 | 1.60% | 88,267 |
| Mar 23, 2026 | 16.40 | 16.40 | 14.75 | 15.01 | 15.01 | -5.78% | 161,543 |
| Mar 20, 2026 | 15.90 | 17.00 | 15.80 | 15.93 | 15.93 | 0.57% | 129,642 |
| Mar 19, 2026 | 16.00 | 16.79 | 15.65 | 15.84 | 15.84 | -1.98% | 52,812 |
| Mar 18, 2026 | 15.90 | 16.79 | 15.82 | 16.16 | 16.16 | 4.39% | 157,233 |
| Mar 17, 2026 | 15.98 | 15.98 | 15.00 | 15.48 | 15.48 | -0.51% | 68,602 |
| Mar 16, 2026 | 15.94 | 16.24 | 15.00 | 15.56 | 15.56 | -2.32% | 148,243 |
| Mar 13, 2026 | 16.45 | 16.67 | 15.36 | 15.93 | 15.93 | -3.98% | 114,081 |
| Mar 12, 2026 | 16.99 | 17.00 | 16.40 | 16.59 | 16.59 | -1.78% | 51,687 |
| Mar 11, 2026 | 16.80 | 17.68 | 16.78 | 16.89 | 16.89 | -1.97% | 28,977 |
| Mar 10, 2026 | 17.50 | 18.10 | 16.40 | 17.23 | 17.23 | 1.41% | 412,566 |
| Mar 9, 2026 | 19.24 | 19.24 | 15.50 | 16.99 | 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 |