TipRanks
Go Ultimate55% OFF

Shiva Global Agro Industries Limited (SHIVAAGRO) Historical Prices

IN:SHIVAAGRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202637.0037.0037.0037.0037.00-1.49%4440.41
Oct 30, 202635.4037.5935.1437.5637.56-0.08%700.06
Oct 29, 202636.8738.0036.8737.5937.59+1.95%3510.30
Oct 28, 202635.2537.4035.2036.8736.87-1.52%2020.17
Oct 27, 202635.3438.4935.1737.4437.44+3.17%5350.45
Oct 26, 202636.8436.9936.2536.2936.29-1.49%1040.09
Oct 23, 202638.2038.2034.0036.8436.84-4.31%8240.68
Oct 22, 202639.3039.3038.5038.5038.50-3.61%570.05
Oct 21, 202641.2341.2337.0039.9439.94-3.13%2,6302.20
Oct 20, 202641.2341.4540.0041.2341.23+0.00%00.00
Oct 19, 202640.5041.4540.0041.2341.23+7.15%4050.31
Oct 16, 202639.3040.7238.2238.4838.48-4.99%2860.22
Oct 15, 202640.5044.9638.2140.5040.50+0.00%00.00
Oct 14, 202640.5541.4940.5040.5040.50-3.55%1330.10
Oct 13, 202642.2542.2541.4541.9941.99+9.06%430.03
Oct 12, 202639.8139.8138.5038.5038.50-3.27%2540.18
Oct 09, 202640.0040.5039.0339.8039.80+3.59%3240.23
Oct 08, 202643.0043.0038.3838.4238.42-3.97%3840.27
Oct 07, 202639.9542.9037.4040.0140.01-5.70%360.02
Oct 06, 202638.2143.4538.1942.4342.43+11.66%910.06
Oct 05, 202638.0039.0037.8638.0038.00+0.00%00.00
Oct 02, 202638.0042.4938.0038.0038.00+0.00%00.00
Oct 01, 202638.8042.4938.0038.0038.00-2.21%1,0740.69
Sep 30, 202640.0041.6038.4538.8638.86-0.41%2,2321.39
Sep 29, 202638.0140.3038.0039.0239.02+0.75%6220.39
Sep 28, 202644.0044.0037.2038.7338.73-0.87%9190.57
Sep 25, 202638.9940.9038.4039.0739.07+1.35%1,7441.08
Sep 24, 202638.6040.4638.0538.5538.55-5.98%2,9301.86
Sep 23, 202641.2042.6039.9041.0041.00+2.50%8700.56
Sep 22, 202641.9942.2040.0040.0040.00-4.74%8820.56
Sep 21, 202642.0042.0041.0041.9941.99+1.77%3460.22
Sep 18, 202638.3142.5538.3041.2641.26+1.40%1,2430.80
Sep 17, 202640.6940.6940.6940.6940.69+6.99%10.00
Sep 16, 202640.9840.9836.9938.0338.03-7.20%100.01
Sep 15, 202644.9944.9938.0040.9840.98+3.56%4320.27
Sep 14, 202639.5740.8838.0039.5739.57+0.00%00.00
Sep 11, 202640.6540.8838.0039.5739.57-6.89%2,9361.88
Sep 10, 202642.5042.5042.5042.5042.50-1.16%20.00
Sep 09, 202643.0043.0042.9743.0043.00+0.00%3310.21
Sep 08, 202642.9943.5041.1043.0043.00+0.02%6060.37
Sep 07, 202642.0043.9838.0042.9942.99+5.89%4,1422.51
Sep 04, 202642.8042.8039.0940.6040.60-0.98%1130.06
Sep 03, 202641.0041.0041.0041.0041.00-1.06%8010.44
Sep 02, 202638.5041.4437.9541.4441.44+2.75%1450.08
Sep 01, 202641.3041.9840.3340.3340.33-2.82%3,0671.58
Aug 31, 202641.8941.8941.0041.5041.50-0.93%4550.23
Aug 28, 202640.7442.1940.0541.8941.89-1.39%2,3611.12
Aug 27, 202641.2042.9940.0242.4842.48+0.69%6010.25
Aug 26, 202642.8942.9642.1942.1942.19+0.45%3840.16
Aug 25, 202642.9942.9939.0142.0042.00-2.30%2,7091.14