Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shivam Autotech Limited (SHIVAMAUTO) Historical Prices

IN:SHIVAMAUTO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9413.9413.2413.3313.33-1.48%3,9030.13
Oct 29, 202613.9714.2613.5013.5313.53-3.15%7,8950.26
Oct 28, 202613.6014.3713.6013.9713.97-3.32%8,4440.28
Oct 27, 202613.9014.7013.8914.4514.45+5.71%11,9990.40
Oct 26, 202613.8015.0013.5513.6713.67-7.57%6,0700.20
Oct 23, 202614.3615.6014.2614.7914.79-1.79%2,6850.09
Oct 22, 202614.5015.3213.6515.0615.06+4.95%4,6010.15
Oct 21, 202616.2016.3014.3014.3514.35-9.00%10,1170.32
Oct 20, 202615.7716.7515.7015.7715.77+0.00%00.00
Oct 19, 202616.7516.7515.7015.7715.77-5.11%8,7340.28
Oct 16, 202617.2617.5416.2616.6216.62-1.77%11,3050.36
Oct 15, 202617.0017.9816.6016.9216.92+4.35%37,1121.21
Oct 14, 202615.8216.5215.1016.2216.22+7.29%60,1472.02
Oct 13, 202615.7815.7814.4915.1115.11+0.55%19,3140.66
Oct 12, 202615.8615.8614.7415.0315.03+0.73%16,8380.58
Oct 09, 202614.8215.4513.8714.9214.92+5.37%39,1471.37
Oct 08, 202614.2614.2813.8614.1614.16+0.11%6,2270.22
Oct 07, 202614.0414.2813.8314.1514.15+1.32%7460.03
Oct 06, 202614.4414.6013.9013.9613.96+0.61%18,7710.66
Oct 05, 202613.6614.6813.6613.8813.88-3.43%4,1810.13
Oct 02, 202614.3714.4213.9414.3714.37+0.00%00.00
Oct 01, 202614.2714.4213.9414.3714.37+0.70%24,5360.70
Sep 30, 202614.2815.4514.0714.2714.27+2.03%27,5360.79
Sep 29, 202614.2414.6013.8813.9913.99-1.53%8,8260.25
Sep 28, 202614.2114.8114.1914.2014.20-3.68%8,3430.24
Sep 25, 202615.0215.0214.2414.7514.75+1.96%6,9710.20
Sep 24, 202615.1715.1714.1614.4614.46-5.25%18,2940.52
Sep 23, 202614.8515.6214.5915.2615.26+3.16%12,3780.35
Sep 22, 202615.1615.6114.5114.8014.80-2.90%28,2000.82
Sep 21, 202617.3217.3314.8315.2415.24-9.12%262,0258.62
Sep 18, 202614.4316.7714.3616.7716.77+19.95%989,94067.17
Sep 17, 202613.7814.0913.3713.9813.98+2.20%2,4310.16
Sep 16, 202613.5314.1913.5213.6813.68-0.73%5120.03
Sep 15, 202615.0215.0213.5313.7813.78-3.74%17,4481.20
Sep 14, 202614.3114.5513.7814.3114.31+0.00%00.00
Sep 11, 202613.9414.5513.7814.3114.31-0.23%2,4460.17
Sep 10, 202614.1914.5713.9414.3514.35+1.06%3,4350.23
Sep 09, 202614.1114.8213.9414.2014.20-0.29%7,2050.48
Sep 08, 202614.6514.8613.9414.2414.24-2.46%9,2330.62
Sep 07, 202615.1215.4014.2014.6014.60-1.52%18,0691.23
Sep 04, 202615.1115.2814.8214.8214.82-0.50%5,0610.35
Sep 03, 202615.0315.0514.4314.9014.90-0.89%15,1131.04
Sep 02, 202614.7515.1114.6415.0315.03+0.23%11,7310.82
Sep 01, 202614.4215.4514.4215.0015.00+1.24%13,9430.98
Aug 31, 202615.4515.4514.3614.8114.81+4.97%47,8313.54
Aug 28, 202613.9314.4013.6914.1114.11+0.66%3,1810.23
Aug 27, 202614.3614.3613.5314.0214.02+1.51%4,4470.33
Aug 26, 202613.7713.9313.3613.8113.81+0.31%2,3640.17
Aug 25, 202613.5414.1513.0813.7713.77+1.67%1,9960.15
Aug 24, 202614.0914.2313.5113.5413.54-4.76%9,8310.73