SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHIVASHRIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 105.00 | 106.15 | 107.00 | 98.35 | 41000 | -4.50% |
| 01 Apr 2026 | 109.95 | 112.00 | 113.25 | 108.00 | 124000 | -0.05% |
| 30 Mar 2026 | 110.00 | 119.00 | 119.50 | 106.00 | 30000 | -3.38% |
| 27 Mar 2026 | 113.85 | 116.50 | 117.00 | 96.00 | 209000 | -5.13% |
| 25 Mar 2026 | 120.00 | 118.00 | 122.00 | 118.00 | 13000 | 0.97% |
| 24 Mar 2026 | 118.85 | 114.00 | 123.00 | 113.00 | 339000 | 3.08% |
| 23 Mar 2026 | 115.30 | 115.30 | 116.90 | 111.00 | 20000 | -2.33% |
| 20 Mar 2026 | 118.05 | 119.00 | 123.95 | 113.05 | 100000 | -3.24% |
| 19 Mar 2026 | 122.00 | 124.00 | 124.00 | 118.00 | 12000 | -1.25% |
| 18 Mar 2026 | 123.55 | 124.95 | 124.95 | 117.35 | 24000 | 3.00% |
| 17 Mar 2026 | 119.95 | 119.00 | 123.50 | 119.00 | 20000 | -1.28% |
| 16 Mar 2026 | 121.50 | 119.15 | 127.00 | 119.15 | 28000 | -1.22% |
| 13 Mar 2026 | 123.00 | 121.50 | 126.00 | 121.50 | 15000 | -0.81% |
| 12 Mar 2026 | 124.00 | 117.35 | 126.00 | 116.45 | 13000 | 2.31% |
| 11 Mar 2026 | 121.20 | 128.20 | 128.20 | 120.00 | 17000 | -4.57% |
| 10 Mar 2026 | 127.00 | 124.25 | 128.70 | 123.05 | 17000 | -1.47% |
| 09 Mar 2026 | 128.90 | 124.20 | 129.50 | 124.15 | 19000 | -1.41% |
| 06 Mar 2026 | 130.75 | 124.30 | 133.00 | 124.30 | 65000 | 3.36% |
| 05 Mar 2026 | 126.50 | 130.00 | 130.00 | 124.00 | 50000 | -0.39% |
| 04 Mar 2026 | 127.00 | 129.00 | 129.00 | 123.15 | 8000 | -4.22% |
| 27 Feb 2026 | 132.60 | 128.00 | 133.85 | 128.00 | 64000 | 0.91% |
| 26 Feb 2026 | 131.40 | 130.00 | 132.80 | 129.00 | 19000 | 1.12% |
| 25 Feb 2026 | 129.95 | 127.00 | 132.00 | 122.15 | 38000 | 2.32% |
| 24 Feb 2026 | 127.00 | 128.05 | 128.05 | 127.00 | 7000 | -1.55% |
| 23 Feb 2026 | 129.00 | 129.95 | 130.00 | 129.00 | 11000 | -0.73% |
| 20 Feb 2026 | 129.95 | 133.95 | 133.95 | 129.95 | 39000 | -1.14% |
| 19 Feb 2026 | 131.45 | 132.95 | 133.95 | 128.55 | 43000 | -1.90% |
| 18 Feb 2026 | 134.00 | 130.15 | 135.00 | 130.15 | 26000 | -0.04% |
| 17 Feb 2026 | 134.05 | 130.05 | 135.00 | 130.05 | 70000 | 1.17% |
| 16 Feb 2026 | 132.50 | 131.05 | 134.70 | 125.00 | 212000 | 0.15% |
| 13 Feb 2026 | 132.30 | 138.50 | 138.50 | 130.00 | 35000 | -4.17% |
| 12 Feb 2026 | 138.05 | 132.40 | 141.00 | 132.40 | 35000 | 0.80% |
| 11 Feb 2026 | 136.95 | 144.00 | 144.00 | 135.00 | 125000 | -2.84% |
| 10 Feb 2026 | 140.95 | 135.95 | 144.00 | 135.00 | 132000 | 4.56% |
| 09 Feb 2026 | 134.80 | 133.00 | 136.00 | 130.10 | 62000 | 6.48% |
| 06 Feb 2026 | 126.60 | 134.00 | 134.00 | 125.15 | 14000 | -1.75% |
| 05 Feb 2026 | 128.85 | 128.00 | 136.95 | 127.00 | 87000 | -2.97% |
| 04 Feb 2026 | 132.80 | 111.00 | 133.20 | 111.00 | 823000 | 19.64% |
| 03 Feb 2026 | 111.00 | 111.00 | 113.00 | 111.00 | 8000 | 0.00% |
| 02 Feb 2026 | 111.00 | 112.00 | 112.00 | 109.00 | 13000 | -1.77% |
| 01 Feb 2026 | 113.00 | 112.00 | 117.00 | 110.00 | 12000 | 1.30% |
| 30 Jan 2026 | 111.55 | 113.00 | 118.50 | 111.15 | 26000 | -4.62% |
| 29 Jan 2026 | 116.95 | 117.00 | 117.00 | 116.95 | 2000 | -3.35% |
| 28 Jan 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 1000 | 1.64% |
| 27 Jan 2026 | 119.05 | 122.40 | 125.00 | 119.05 | 12000 | 2.50% |
| 23 Jan 2026 | 116.15 | 123.50 | 123.50 | 116.00 | 20000 | 1.71% |
| 22 Jan 2026 | 114.20 | 123.90 | 123.90 | 112.00 | 6000 | -0.83% |
| 21 Jan 2026 | 115.15 | 115.00 | 124.85 | 111.50 | 14000 | -6.00% |
| 20 Jan 2026 | 122.50 | 124.00 | 125.90 | 122.50 | 21000 | -3.54% |
| 19 Jan 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 1000 | 0.79% |
| 16 Jan 2026 | 126.00 | 125.00 | 128.00 | 123.00 | 34000 | 0.08% |
| 14 Jan 2026 | 125.90 | 124.00 | 126.60 | 124.00 | 3000 | -0.32% |
| 13 Jan 2026 | 126.30 | 127.15 | 127.15 | 125.65 | 4000 | -1.48% |
| 12 Jan 2026 | 128.20 | 130.00 | 130.00 | 127.90 | 6000 | 1.75% |
| 09 Jan 2026 | 126.00 | 128.00 | 128.00 | 126.00 | 2000 | -1.60% |
| 08 Jan 2026 | 128.05 | 130.50 | 132.20 | 128.05 | 5000 | -1.88% |
| 07 Jan 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 1000 | 0.85% |
| 06 Jan 2026 | 129.40 | 133.00 | 135.00 | 129.15 | 13000 | -2.71% |
| 05 Jan 2026 | 133.00 | 132.00 | 135.00 | 125.35 | 7000 | 4.72% |
| 02 Jan 2026 | 127.00 | 132.00 | 134.45 | 126.15 | 6000 | -1.55% |
| 01 Jan 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 1000 | -0.77% |
| 31 Dec 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 1000 | 0.00% |
| 30 Dec 2025 | 130.00 | 131.00 | 131.00 | 129.50 | 4000 | -2.91% |
| 29 Dec 2025 | 133.90 | 129.00 | 135.00 | 129.00 | 3000 | -0.07% |
| 26 Dec 2025 | 134.00 | 127.00 | 134.00 | 127.00 | 5000 | 0.68% |
| 24 Dec 2025 | 133.10 | 135.80 | 136.95 | 133.10 | 47000 | -1.84% |
| 23 Dec 2025 | 135.60 | 133.20 | 136.80 | 132.10 | 8000 | 1.61% |
| 22 Dec 2025 | 133.45 | 138.70 | 138.80 | 133.00 | 13000 | -2.06% |
| 19 Dec 2025 | 136.25 | 129.55 | 137.50 | 129.55 | 84000 | 5.66% |
| 18 Dec 2025 | 128.95 | 126.35 | 129.35 | 126.35 | 20000 | 3.78% |
| 17 Dec 2025 | 124.25 | 124.70 | 128.95 | 123.10 | 70000 | 0.93% |
| 16 Dec 2025 | 123.10 | 125.00 | 129.50 | 123.00 | 116000 | -7.09% |
| 15 Dec 2025 | 132.50 | 133.40 | 134.05 | 130.00 | 14000 | -0.19% |
| 12 Dec 2025 | 132.75 | 131.50 | 133.75 | 131.50 | 22000 | -1.52% |
| 11 Dec 2025 | 134.80 | 133.90 | 135.90 | 131.00 | 14000 | 0.67% |
| 10 Dec 2025 | 133.90 | 136.95 | 136.95 | 131.00 | 69000 | 2.29% |
| 09 Dec 2025 | 130.90 | 136.50 | 136.50 | 130.90 | 28000 | 0.31% |
| 08 Dec 2025 | 130.50 | 127.50 | 137.00 | 127.50 | 6000 | 0.31% |
| 05 Dec 2025 | 130.10 | 130.10 | 130.25 | 130.00 | 6000 | -5.24% |
| 04 Dec 2025 | 137.30 | 133.00 | 137.30 | 132.60 | 8000 | 1.03% |
| 03 Dec 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 8000 | 0.00% |
| 02 Dec 2025 | 135.90 | 130.00 | 136.70 | 130.00 | 14000 | -0.69% |
| 01 Dec 2025 | 136.85 | 142.00 | 143.00 | 136.85 | 15000 | 3.71% |
| 28 Nov 2025 | 131.95 | 138.00 | 138.00 | 130.05 | 127000 | -4.04% |
| 27 Nov 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 11000 | -0.18% |
| 26 Nov 2025 | 137.75 | 131.00 | 137.90 | 131.00 | 42000 | 0.55% |
| 25 Nov 2025 | 137.00 | 136.55 | 137.00 | 132.00 | 3000 | 0.81% |
| 24 Nov 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 9000 | 2.57% |
| 21 Nov 2025 | 132.50 | 137.80 | 137.80 | 132.50 | 2000 | -1.16% |
| 20 Nov 2025 | 134.05 | 137.95 | 137.95 | 134.00 | 5000 | -2.83% |
| 18 Nov 2025 | 137.95 | 135.75 | 137.95 | 135.75 | 4000 | -1.46% |
| 17 Nov 2025 | 140.00 | 137.00 | 140.00 | 137.00 | 36000 | 0.72% |
| 14 Nov 2025 | 139.00 | 137.90 | 139.00 | 136.00 | 3000 | -0.71% |
| 13 Nov 2025 | 140.00 | 141.90 | 141.90 | 138.50 | 23000 | 2.94% |
| 12 Nov 2025 | 136.00 | 132.00 | 137.00 | 130.00 | 40000 | 2.99% |
| 11 Nov 2025 | 132.05 | 135.35 | 135.35 | 132.00 | 4000 | -2.44% |
| 10 Nov 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 1000 | 0.00% |
| 07 Nov 2025 | 135.35 | 134.85 | 136.50 | 132.10 | 14000 | 0.82% |
| 06 Nov 2025 | 134.25 | 136.65 | 136.65 | 131.30 | 68000 | 2.79% |
| 04 Nov 2025 | 130.60 | 131.90 | 133.00 | 130.00 | 30000 | -1.80% |
| 03 Nov 2025 | 133.00 | 135.10 | 135.10 | 133.00 | 7000 | 1.18% |
| 31 Oct 2025 | 131.45 | 131.15 | 131.50 | 128.60 | 4000 | 0.19% |
| 30 Oct 2025 | 131.20 | 130.00 | 131.45 | 127.65 | 16000 | 0.85% |
| 29 Oct 2025 | 130.10 | 132.95 | 133.00 | 130.10 | 23000 | 0.08% |
| 28 Oct 2025 | 130.00 | 133.90 | 133.90 | 130.00 | 4000 | -1.52% |
| 27 Oct 2025 | 132.00 | 131.70 | 132.95 | 131.70 | 13000 | 1.42% |
| 24 Oct 2025 | 130.15 | 135.00 | 135.00 | 128.50 | 26000 | 1.44% |
| 23 Oct 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 2000 | 0.00% |
| 21 Oct 2025 | 128.30 | 131.00 | 131.00 | 123.10 | 24000 | 2.64% |
| 17 Oct 2025 | 125.00 | 119.05 | 125.00 | 119.05 | 24000 | -0.32% |
| 15 Oct 2025 | 125.40 | 124.00 | 125.40 | 118.00 | 42000 | -0.04% |
| 14 Oct 2025 | 125.45 | 120.05 | 126.40 | 120.00 | 8000 | -0.36% |
| 13 Oct 2025 | 125.90 | 125.00 | 125.90 | 119.80 | 14000 | 0.72% |
| 10 Oct 2025 | 125.00 | 125.50 | 129.00 | 125.00 | 3000 | 1.63% |
| 09 Oct 2025 | 123.00 | 122.10 | 127.50 | 122.10 | 10000 | -1.99% |
| 08 Oct 2025 | 125.50 | 124.30 | 126.85 | 124.30 | 6000 | -1.61% |
| 07 Oct 2025 | 127.55 | 129.00 | 129.00 | 124.75 | 16000 | -0.16% |
| 06 Oct 2025 | 127.75 | 125.00 | 129.20 | 123.65 | 10000 | -1.66% |
| 01 Oct 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 1000 | 1.48% |
| 30 Sep 2025 | 128.00 | 130.50 | 131.30 | 124.00 | 19000 | -0.47% |
| 29 Sep 2025 | 128.60 | 128.70 | 129.95 | 123.15 | 119000 | -0.08% |
| 26 Sep 2025 | 128.70 | 129.80 | 129.80 | 124.00 | 9000 | -0.16% |
| 25 Sep 2025 | 128.90 | 132.00 | 133.00 | 127.30 | 23000 | -0.66% |
| 24 Sep 2025 | 129.75 | 133.00 | 133.00 | 126.00 | 31000 | -0.31% |
| 23 Sep 2025 | 130.15 | 133.40 | 133.40 | 130.15 | 9000 | 2.32% |
| 22 Sep 2025 | 127.20 | 131.70 | 133.50 | 126.60 | 67000 | -3.42% |
| 19 Sep 2025 | 131.70 | 130.50 | 132.00 | 128.50 | 77000 | -0.23% |
| 18 Sep 2025 | 132.00 | 132.55 | 136.35 | 130.00 | 41000 | -3.23% |
| 17 Sep 2025 | 136.40 | 136.35 | 136.40 | 132.50 | 15000 | -0.44% |
| 16 Sep 2025 | 137.00 | 135.05 | 137.45 | 134.85 | 14000 | 1.44% |
| 15 Sep 2025 | 135.05 | 143.40 | 143.40 | 133.05 | 37000 | -3.12% |
| 12 Sep 2025 | 139.40 | 130.00 | 141.90 | 128.95 | 311000 | 2.73% |
| 11 Sep 2025 | 135.70 | 140.10 | 140.10 | 130.95 | 119000 | -1.52% |
| 10 Sep 2025 | 137.80 | 140.00 | 140.00 | 137.00 | 58000 | -1.92% |
| 09 Sep 2025 | 140.50 | 142.00 | 142.10 | 138.85 | 317000 | -0.88% |
| 08 Sep 2025 | 141.75 | 142.30 | 142.30 | 135.80 | 160000 | 0.53% |
| 05 Sep 2025 | 141.00 | 141.90 | 142.00 | 136.00 | 110000 | 0.21% |
| 04 Sep 2025 | 140.70 | 140.80 | 141.50 | 132.45 | 119000 | 0.93% |
| 03 Sep 2025 | 139.40 | 129.45 | 141.00 | 129.45 | 161000 | 2.31% |
| 02 Sep 2025 | 136.25 | 134.40 | 142.00 | 134.40 | 277000 | -3.68% |
