Shiva Texyarn Ltd Stock Price (Quote)
₹169.20
+2.05 (+1.23%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹140.40 | ₹178.00 | Tuesday, 30th Apr 2024 SHIVATEX.NS stock ended at ₹169.20. This is 1.23% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.00% from a day low at ₹166.15 to a day high of ₹174.45. |
| 90 days | ₹135.00 | ₹201.00 | |
| 52 weeks | ₹113.00 | ₹201.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ₹166.15 | ₹174.45 | ₹166.15 | ₹169.20 | 42 888 |
| Apr 29, 2024 | ₹171.30 | ₹171.30 | ₹167.00 | ₹167.15 | 12 656 |
| Apr 26, 2024 | ₹167.25 | ₹168.75 | ₹164.50 | ₹167.60 | 4 210 |
| Apr 25, 2024 | ₹167.25 | ₹168.75 | ₹167.15 | ₹167.30 | 6 051 |
| Apr 24, 2024 | ₹171.45 | ₹171.45 | ₹165.10 | ₹167.15 | 3 875 |
| Apr 23, 2024 | ₹171.50 | ₹171.50 | ₹166.25 | ₹167.55 | 3 377 |
| Apr 22, 2024 | ₹171.50 | ₹172.00 | ₹165.60 | ₹167.60 | 2 348 |
| Apr 19, 2024 | ₹166.15 | ₹174.00 | ₹161.55 | ₹167.05 | 9 954 |
| Apr 18, 2024 | ₹173.50 | ₹173.50 | ₹165.00 | ₹168.90 | 3 908 |
| Apr 16, 2024 | ₹172.50 | ₹178.00 | ₹166.55 | ₹167.10 | 19 869 |
| Apr 15, 2024 | ₹169.50 | ₹174.00 | ₹164.50 | ₹172.50 | 14 268 |
| Apr 12, 2024 | ₹168.00 | ₹172.40 | ₹168.00 | ₹168.80 | 14 231 |
| Apr 11, 2024 | ₹166.90 | ₹166.90 | ₹166.90 | ₹166.90 | 0 |
| Apr 10, 2024 | ₹166.00 | ₹170.00 | ₹161.00 | ₹168.55 | 7 344 |
| Apr 09, 2024 | ₹165.50 | ₹170.00 | ₹165.00 | ₹166.90 | 5 337 |
| Apr 08, 2024 | ₹165.50 | ₹167.50 | ₹160.00 | ₹164.30 | 3 662 |
| Apr 05, 2024 | ₹157.00 | ₹164.85 | ₹153.00 | ₹164.85 | 14 434 |
| Apr 04, 2024 | ₹157.50 | ₹158.50 | ₹153.15 | ₹157.00 | 2 769 |
| Apr 03, 2024 | ₹152.00 | ₹158.00 | ₹146.55 | ₹157.00 | 10 265 |
| Apr 02, 2024 | ₹145.50 | ₹151.65 | ₹142.00 | ₹151.65 | 17 381 |
| Apr 01, 2024 | ₹140.40 | ₹145.00 | ₹140.40 | ₹144.45 | 5 806 |
| Mar 28, 2024 | ₹140.00 | ₹145.00 | ₹139.05 | ₹140.40 | 19 062 |
| Mar 27, 2024 | ₹142.50 | ₹145.00 | ₹135.00 | ₹140.55 | 28 436 |
| Mar 26, 2024 | ₹139.50 | ₹141.95 | ₹137.05 | ₹139.30 | 33 590 |
| Mar 22, 2024 | ₹140.00 | ₹145.00 | ₹136.00 | ₹142.90 | 52 896 |
