Shiv Aum Steels Limited (NSE:SHIVAUM)
India
· Delayed Price · Currency is INR 342.20
-1.70 (-0.49%)
Apr 29, 2026, 12:50 PM IST
Shiv Aum Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | -0.49% | 6 |
| Apr 28, 2026 | 343.90 | 361.95 | 343.90 | 343.90 | 343.90 | -5.00% | 29 |
| Apr 27, 2026 | 329.25 | 362.00 | 329.25 | 362.00 | 362.00 | 4.47% | 264 |
| Apr 23, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | -0.01% | 10 |
| Apr 22, 2026 | 350.00 | 362.00 | 333.00 | 346.55 | 346.55 | -0.29% | 669 |
| Apr 21, 2026 | 339.75 | 349.00 | 335.00 | 347.55 | 347.55 | 2.16% | 300 |
| Apr 20, 2026 | 324.90 | 342.00 | 324.90 | 340.20 | 340.20 | -0.53% | 584 |
| Apr 17, 2026 | 340.00 | 342.00 | 325.00 | 342.00 | 342.00 | 3.64% | 814 |
| Apr 16, 2026 | 323.00 | 339.75 | 322.90 | 330.00 | 330.00 | -2.88% | 650 |
| Apr 15, 2026 | 339.90 | 339.90 | 323.00 | 339.80 | 339.80 | -0.04% | 677 |
| Apr 13, 2026 | 323.25 | 339.95 | 323.00 | 339.95 | 339.95 | -0.01% | 91 |
| Apr 10, 2026 | 357.75 | 357.75 | 324.25 | 340.00 | 340.00 | -0.23% | 7 |
| Apr 9, 2026 | 350.00 | 350.00 | 327.25 | 340.80 | 340.80 | -1.05% | 34 |
| Apr 8, 2026 | 344.40 | 344.40 | 312.05 | 344.40 | 344.40 | 5.00% | 82 |
| Apr 7, 2026 | 326.45 | 328.00 | 311.00 | 328.00 | 328.00 | 0.47% | 65 |
| Apr 6, 2026 | 328.15 | 328.15 | 326.35 | 326.45 | 326.45 | -0.52% | 90 |
| Apr 2, 2026 | 360.90 | 360.90 | 327.00 | 328.15 | 328.15 | -4.62% | 225 |
| Apr 1, 2026 | 351.95 | 351.95 | 336.00 | 344.05 | 344.05 | -2.24% | 18,193 |
| Mar 30, 2026 | 360.00 | 360.00 | 330.40 | 351.95 | 351.95 | 1.25% | 358 |
| Mar 27, 2026 | 363.90 | 363.90 | 329.95 | 347.60 | 347.60 | 0.09% | 740 |
| Mar 25, 2026 | 370.00 | 370.00 | 342.00 | 347.30 | 347.30 | -3.53% | 171 |
| Mar 24, 2026 | 361.90 | 362.30 | 345.20 | 360.00 | 360.00 | 4.30% | 1,861 |
| Mar 23, 2026 | 362.65 | 375.40 | 344.55 | 345.15 | 345.15 | -4.83% | 2,402 |
| Mar 20, 2026 | 336.00 | 366.55 | 301.70 | 362.65 | 362.65 | 8.82% | 3,905 |
| Mar 19, 2026 | 338.80 | 338.80 | 305.00 | 333.25 | 333.25 | 8.20% | 668 |
| Mar 18, 2026 | 308.00 | 308.00 | 297.55 | 308.00 | 308.00 | 10.00% | 576 |
| Mar 17, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.82% | 22 |
| Mar 16, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 21 |
| Mar 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 42 |
| Mar 11, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1 |
| Mar 10, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 15 |
| Mar 9, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 15 |
| Mar 6, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 30 |
| Mar 4, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 5 |
| Mar 2, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.72% | 42 |
| Feb 27, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.73% | 30 |
| Feb 26, 2026 | 286.00 | 286.00 | 275.00 | 275.00 | 275.00 | - | 19 |
| Feb 25, 2026 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | - | 30 |
| Feb 24, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -6.40% | 2 |
| Feb 23, 2026 | 275.00 | 293.80 | 275.00 | 293.80 | 293.80 | - | 29 |
| Feb 20, 2026 | 324.80 | 324.80 | 293.80 | 293.80 | 293.80 | -9.99% | 33 |
| Feb 19, 2026 | 275.00 | 326.40 | 275.00 | 326.40 | 326.40 | 9.84% | 51 |
| Feb 18, 2026 | 290.00 | 315.00 | 287.75 | 297.15 | 297.15 | -6.94% | 233 |
| Feb 17, 2026 | 311.20 | 325.00 | 288.00 | 319.30 | 319.30 | 0.55% | 77 |
| Feb 16, 2026 | 275.00 | 320.00 | 275.00 | 317.55 | 317.55 | 5.52% | 193 |
| Feb 13, 2026 | 300.90 | 300.95 | 300.90 | 300.95 | 300.95 | -0.50% | 13 |
| Feb 12, 2026 | 303.95 | 303.95 | 302.45 | 302.45 | 302.45 | - | 55 |
| Feb 11, 2026 | 275.00 | 302.45 | 275.00 | 302.45 | 302.45 | 9.98% | 51 |
| Feb 9, 2026 | 281.00 | 288.55 | 275.00 | 275.00 | 275.00 | -5.17% | 50 |
| Feb 6, 2026 | 282.00 | 300.00 | 282.00 | 290.00 | 290.00 | -6.74% | 22 |
| Feb 4, 2026 | 289.80 | 319.40 | 289.80 | 310.95 | 310.95 | -3.42% | 90 |
| Feb 3, 2026 | 323.00 | 323.00 | 321.95 | 321.95 | 321.95 | -0.33% | 22 |
| Feb 1, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | 16 |
| Jan 30, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0.44% | 12 |
| Jan 29, 2026 | 323.40 | 323.40 | 300.00 | 321.60 | 321.60 | -0.56% | 285 |
| Jan 28, 2026 | 326.45 | 326.45 | 323.40 | 323.40 | 323.40 | 8.94% | 55 |
| Jan 27, 2026 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | -0.15% | 2 |
| Jan 22, 2026 | 285.00 | 300.00 | 285.00 | 297.30 | 297.30 | 4.39% | 91 |
| Jan 21, 2026 | 285.00 | 285.00 | 284.80 | 284.80 | 284.80 | - | 51 |
| Jan 20, 2026 | 285.00 | 285.00 | 280.00 | 284.80 | 284.80 | -0.07% | 62 |
| Jan 19, 2026 | 300.00 | 324.95 | 285.00 | 285.00 | 285.00 | -3.68% | 152 |
| Jan 14, 2026 | 296.55 | 296.55 | 295.10 | 295.90 | 295.90 | -0.22% | 41 |
| Jan 13, 2026 | 299.95 | 299.95 | 296.55 | 296.55 | 296.55 | -1.13% | 13 |
| Jan 12, 2026 | 293.05 | 303.35 | 293.05 | 299.95 | 299.95 | -7.54% | 24 |
| Jan 9, 2026 | 333.00 | 354.95 | 301.65 | 324.40 | 324.40 | -2.60% | 327 |
| Jan 8, 2026 | 359.00 | 359.00 | 319.00 | 333.05 | 333.05 | -5.94% | 429 |
| Jan 7, 2026 | 327.85 | 359.60 | 304.20 | 354.10 | 354.10 | 8.01% | 622 |
| Jan 6, 2026 | 360.00 | 360.55 | 307.50 | 327.85 | 327.85 | 0.02% | 1,329 |
| Jan 5, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | 10.00% | 1 |
| Jan 1, 2026 | 296.80 | 305.00 | 296.80 | 298.00 | 298.00 | -0.08% | 34 |
| Dec 31, 2025 | 327.80 | 327.80 | 298.25 | 298.25 | 298.25 | 0.08% | 20 |
| Dec 30, 2025 | 298.00 | 298.05 | 298.00 | 298.00 | 298.00 | - | 40,030 |
| Dec 29, 2025 | 301.15 | 301.15 | 296.70 | 298.00 | 298.00 | -0.57% | 55 |
| Dec 26, 2025 | 299.70 | 309.95 | 299.70 | 299.70 | 299.70 | -1.99% | 54 |
| Dec 24, 2025 | 281.00 | 305.95 | 281.00 | 305.80 | 305.80 | 8.83% | 92 |
| Dec 23, 2025 | 282.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.41% | 55 |
| Dec 22, 2025 | 282.00 | 305.95 | 282.00 | 282.15 | 282.15 | 0.05% | 546 |
| Dec 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 50 |
| Dec 17, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 10 |
| Dec 16, 2025 | 282.00 | 282.10 | 282.00 | 282.00 | 282.00 | -5.84% | 26 |
| Dec 11, 2025 | 301.00 | 301.00 | 299.50 | 299.50 | 299.50 | -0.50% | 14 |
| Dec 10, 2025 | 282.00 | 309.00 | 282.00 | 301.00 | 301.00 | 6.74% | 41 |
| Dec 9, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 20 |
| Dec 5, 2025 | 283.40 | 283.40 | 282.00 | 282.00 | 282.00 | - | 40 |
| Dec 4, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.36% | 8 |
| Dec 3, 2025 | 282.50 | 282.50 | 281.00 | 281.00 | 281.00 | -1.07% | 81 |
| Dec 2, 2025 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | -5.00% | 20 |
| Dec 1, 2025 | 299.00 | 299.00 | 297.55 | 299.00 | 299.00 | 4.91% | 22 |
| Nov 28, 2025 | 284.95 | 285.00 | 283.55 | 285.00 | 285.00 | 0.02% | 20 |
| Nov 27, 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - | 1 |
| Nov 26, 2025 | 281.00 | 287.00 | 281.00 | 284.95 | 284.95 | 0.69% | 59 |
| Nov 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.04% | 20 |
| Nov 24, 2025 | 288.00 | 301.00 | 282.00 | 282.90 | 282.90 | -3.78% | 122 |
| Nov 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 3.89% | 1 |
| Nov 20, 2025 | 283.00 | 285.00 | 280.80 | 283.00 | 283.00 | 0.28% | 69 |
| Nov 19, 2025 | 286.10 | 286.10 | 280.00 | 282.20 | 282.20 | -1.36% | 150 |
| Nov 18, 2025 | 290.00 | 297.00 | 282.60 | 286.10 | 286.10 | -1.34% | 206 |
| Nov 17, 2025 | 298.50 | 298.50 | 290.00 | 290.00 | 290.00 | -3.33% | 35 |