SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SHIVAUM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 328.15 | 360.90 | 360.90 | 327.00 | 225 | -4.62% |
| 01 Apr 2026 | 344.05 | 351.95 | 351.95 | 336.00 | 18193 | -2.24% |
| 30 Mar 2026 | 351.95 | 360.00 | 360.00 | 330.40 | 358 | 1.25% |
| 27 Mar 2026 | 347.60 | 363.90 | 363.90 | 329.95 | 740 | 0.09% |
| 25 Mar 2026 | 347.30 | 370.00 | 370.00 | 342.00 | 171 | -3.53% |
| 24 Mar 2026 | 360.00 | 361.90 | 362.30 | 345.20 | 1861 | 4.30% |
| 23 Mar 2026 | 345.15 | 362.65 | 375.40 | 344.55 | 2402 | -4.83% |
| 20 Mar 2026 | 362.65 | 336.00 | 366.55 | 301.70 | 3905 | 8.82% |
| 19 Mar 2026 | 333.25 | 338.80 | 338.80 | 305.00 | 668 | 8.20% |
| 18 Mar 2026 | 308.00 | 308.00 | 308.00 | 297.55 | 576 | 10.00% |
| 17 Mar 2026 | 280.00 | 275.00 | 280.00 | 275.00 | 22 | 1.82% |
| 16 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 21 | 0.00% |
| 13 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 42 | 0.00% |
| 11 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 1 | 0.00% |
| 10 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 15 | 0.00% |
| 09 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 15 | 0.00% |
| 06 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 30 | 0.00% |
| 04 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 5 | 0.00% |
| 02 Mar 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 42 | -0.72% |
| 27 Feb 2026 | 277.00 | 275.00 | 277.00 | 275.00 | 30 | 0.73% |
| 26 Feb 2026 | 275.00 | 286.00 | 286.00 | 275.00 | 19 | 0.00% |
| 25 Feb 2026 | 275.00 | 276.00 | 276.00 | 275.00 | 30 | 0.00% |
| 24 Feb 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 2 | -6.40% |
| 23 Feb 2026 | 293.80 | 275.00 | 293.80 | 275.00 | 29 | 0.00% |
| 20 Feb 2026 | 293.80 | 324.80 | 324.80 | 293.80 | 33 | -9.99% |
| 19 Feb 2026 | 326.40 | 275.00 | 326.40 | 275.00 | 51 | 9.84% |
| 18 Feb 2026 | 297.15 | 290.00 | 315.00 | 287.75 | 233 | -6.94% |
| 17 Feb 2026 | 319.30 | 311.20 | 325.00 | 288.00 | 77 | 0.55% |
| 16 Feb 2026 | 317.55 | 275.00 | 320.00 | 275.00 | 193 | 5.52% |
| 13 Feb 2026 | 300.95 | 300.90 | 300.95 | 300.90 | 13 | -0.50% |
| 12 Feb 2026 | 302.45 | 303.95 | 303.95 | 302.45 | 55 | 0.00% |
| 11 Feb 2026 | 302.45 | 275.00 | 302.45 | 275.00 | 51 | 9.98% |
| 09 Feb 2026 | 275.00 | 281.00 | 288.55 | 275.00 | 50 | -5.17% |
| 06 Feb 2026 | 290.00 | 282.00 | 300.00 | 282.00 | 22 | -6.74% |
| 04 Feb 2026 | 310.95 | 289.80 | 319.40 | 289.80 | 90 | -3.42% |
| 03 Feb 2026 | 321.95 | 323.00 | 323.00 | 321.95 | 22 | -0.33% |
| 01 Feb 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 16 | 0.00% |
| 30 Jan 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 12 | 0.44% |
| 29 Jan 2026 | 321.60 | 323.40 | 323.40 | 300.00 | 285 | -0.56% |
| 28 Jan 2026 | 323.40 | 326.45 | 326.45 | 323.40 | 55 | 8.94% |
| 27 Jan 2026 | 296.85 | 296.85 | 296.85 | 296.85 | 2 | -0.15% |
| 22 Jan 2026 | 297.30 | 285.00 | 300.00 | 285.00 | 91 | 4.39% |
| 21 Jan 2026 | 284.80 | 285.00 | 285.00 | 284.80 | 51 | 0.00% |
| 20 Jan 2026 | 284.80 | 285.00 | 285.00 | 280.00 | 62 | -0.07% |
| 19 Jan 2026 | 285.00 | 300.00 | 324.95 | 285.00 | 152 | -3.68% |
| 14 Jan 2026 | 295.90 | 296.55 | 296.55 | 295.10 | 41 | -0.22% |
| 13 Jan 2026 | 296.55 | 299.95 | 299.95 | 296.55 | 13 | -1.13% |
| 12 Jan 2026 | 299.95 | 293.05 | 303.35 | 293.05 | 24 | -7.54% |
| 09 Jan 2026 | 324.40 | 333.00 | 354.95 | 301.65 | 327 | -2.60% |
| 08 Jan 2026 | 333.05 | 359.00 | 359.00 | 319.00 | 429 | -5.94% |
| 07 Jan 2026 | 354.10 | 327.85 | 359.60 | 304.20 | 622 | 8.01% |
| 06 Jan 2026 | 327.85 | 360.00 | 360.55 | 307.50 | 1329 | 0.02% |
| 05 Jan 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 1 | 10.00% |
| 01 Jan 2026 | 298.00 | 296.80 | 305.00 | 296.80 | 34 | -0.08% |
| 31 Dec 2025 | 298.25 | 327.80 | 327.80 | 298.25 | 20 | 0.08% |
| 30 Dec 2025 | 298.00 | 298.00 | 298.05 | 298.00 | 40030 | 0.00% |
| 29 Dec 2025 | 298.00 | 301.15 | 301.15 | 296.70 | 55 | -0.57% |
| 26 Dec 2025 | 299.70 | 299.70 | 309.95 | 299.70 | 54 | -1.99% |
| 24 Dec 2025 | 305.80 | 281.00 | 305.95 | 281.00 | 92 | 8.83% |
| 23 Dec 2025 | 281.00 | 282.00 | 282.00 | 281.00 | 55 | -0.41% |
| 22 Dec 2025 | 282.15 | 282.00 | 305.95 | 282.00 | 546 | 0.05% |
| 18 Dec 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 50 | 0.00% |
| 17 Dec 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 10 | 0.00% |
| 16 Dec 2025 | 282.00 | 282.00 | 282.10 | 282.00 | 26 | -5.84% |
| 11 Dec 2025 | 299.50 | 301.00 | 301.00 | 299.50 | 14 | -0.50% |
| 10 Dec 2025 | 301.00 | 282.00 | 309.00 | 282.00 | 41 | 6.74% |
| 09 Dec 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 20 | 0.00% |
| 05 Dec 2025 | 282.00 | 283.40 | 283.40 | 282.00 | 40 | 0.00% |
| 04 Dec 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 8 | 0.36% |
| 03 Dec 2025 | 281.00 | 282.50 | 282.50 | 281.00 | 81 | -1.07% |
| 02 Dec 2025 | 284.05 | 284.05 | 284.05 | 284.05 | 20 | -5.00% |
| 01 Dec 2025 | 299.00 | 299.00 | 299.00 | 297.55 | 22 | 4.91% |
| 28 Nov 2025 | 285.00 | 284.95 | 285.00 | 283.55 | 20 | 0.02% |
| 27 Nov 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 1 | 0.00% |
| 26 Nov 2025 | 284.95 | 281.00 | 287.00 | 281.00 | 59 | 0.69% |
| 25 Nov 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 20 | 0.04% |
| 24 Nov 2025 | 282.90 | 288.00 | 301.00 | 282.00 | 122 | -3.78% |
| 21 Nov 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 1 | 3.89% |
| 20 Nov 2025 | 283.00 | 283.00 | 285.00 | 280.80 | 69 | 0.28% |
| 19 Nov 2025 | 282.20 | 286.10 | 286.10 | 280.00 | 150 | -1.36% |
| 18 Nov 2025 | 286.10 | 290.00 | 297.00 | 282.60 | 206 | -1.34% |
| 17 Nov 2025 | 290.00 | 298.50 | 298.50 | 290.00 | 35 | -3.33% |
| 14 Nov 2025 | 300.00 | 300.00 | 312.00 | 298.50 | 54 | 0.00% |
| 03 Oct 2025 | 300.00 | 287.00 | 300.00 | 287.00 | 2500 | 1.01% |
| 17 Sep 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 500 | 4.21% |
| 16 Sep 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 500 | 3.64% |
| 15 Sep 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 2000 | -1.40% |
| 11 Sep 2025 | 278.90 | 278.90 | 278.90 | 278.90 | 500 | -4.99% |
| 10 Sep 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 500 | -5.00% |
| 01 Sep 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 6000 | -0.32% |
| 20 Aug 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 500 | 2.65% |
| 14 Aug 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 58500 | 0.00% |
| 26 Jun 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 500 | 4.50% |
| 19 Jun 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 500 | 3.03% |
| 11 Jun 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 500 | 2.75% |
| 03 Jun 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 500 | 4.96% |
| 28 May 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 500 | -1.85% |
| 26 May 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 1500 | 1.92% |
| 22 May 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 500 | 4.00% |
| 12 Feb 2025 | 250.00 | 237.50 | 250.00 | 237.50 | 1000 | 0.00% |
| 11 Feb 2025 | 250.00 | 237.50 | 250.00 | 237.50 | 1000 | 0.00% |
| 15 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 150000 | 0.00% |
| 13 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 40000 | 0.00% |
| 10 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 60000 | 0.00% |
| 09 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 50000 | 0.00% |
| 03 Jan 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 50000 | 0.00% |
| 27 Dec 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 20000 | 0.00% |
| 26 Dec 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 22000 | 0.00% |
| 24 Dec 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 10500 | 0.00% |
| 10 Dec 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 6000 | 0.00% |
| 03 Dec 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 12000 | 0.00% |
| 29 Nov 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 20000 | -3.85% |
| 11 Nov 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 20000 | -3.70% |
| 23 Oct 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 25000 | -2.17% |
| 15 Oct 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 25000 | 0.00% |
| 11 Oct 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 100000 | 0.02% |
| 10 Oct 2024 | 275.95 | 276.00 | 276.00 | 275.85 | 100000 | -2.15% |
| 08 Oct 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 84500 | -3.89% |
| 07 Oct 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 2500 | 0.00% |
| 04 Oct 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 26000 | 0.00% |
| 03 Oct 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 28500 | -0.20% |
| 01 Oct 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 40000 | 0.00% |
| 27 Sep 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 35000 | 0.00% |
| 16 Jul 2024 | 294.00 | 293.00 | 295.00 | 293.00 | 6000 | -0.34% |
| 15 Jul 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 500 | -1.67% |
| 03 Jul 2024 | 300.00 | 297.00 | 303.00 | 297.00 | 9000 | -3.85% |
| 03 Jan 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 3000 | 0.22% |
| 14 Dec 2023 | 311.30 | 311.30 | 311.30 | 311.30 | 1500 | 0.03% |
| 13 Dec 2023 | 311.20 | 311.20 | 311.20 | 311.20 | 500 | 0.03% |
| 12 Dec 2023 | 311.10 | 311.10 | 311.10 | 311.10 | 500 | 0.03% |
| 11 Dec 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 500 | 0.32% |
| 07 Nov 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 500 | -4.62% |
| 08 Sep 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 15000 | 0.00% |
| 04 Aug 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 500 | 7.79% |
| 23 Jun 2023 | 301.50 | 301.00 | 302.00 | 301.00 | 2000 | 0.50% |
| 22 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 1000 | 0.00% |
| 21 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 1500 | 0.00% |
| 20 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 500 | 0.00% |
| 19 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 11000 | 0.00% |
| 16 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 7000 | 0.00% |
| 15 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 4000 | 0.00% |
| 14 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 2500 | 0.00% |
| 13 Jun 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 2000 | 0.00% |
| 15 May 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 500 | 9.09% |
| 12 May 2023 | 275.00 | 275.00 | 275.00 | 275.00 | 500 | 10.00% |
| 11 May 2023 | 250.00 | 250.00 | 300.00 | 240.00 | 3500 | -16.67% |
| 03 May 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 3000 | 20.00% |
| 02 May 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 3000 | 6.38% |
| 21 Apr 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 3000 | 4.44% |
| 20 Apr 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 3000 | 4.65% |
| 16 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 3000 | 2.38% |
| 13 Mar 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 60000 | 5.00% |
| 09 Mar 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 3000 | -4.31% |
| 06 Mar 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 3000 | 4.50% |
| 03 Mar 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 51000 | 5.26% |
| 22 Feb 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 3000 | -2.06% |
| 31 Jan 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 3000 | -0.51% |
| 28 Sep 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 9000 | 0.00% |
| 20 Sep 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 3000 | 2.63% |
| 19 Sep 2022 | 190.00 | 170.00 | 190.00 | 170.00 | 6000 | 16.92% |
| 07 Jun 2022 | 162.50 | 162.50 | 162.50 | 162.50 | 36000 | 0.00% |
| 31 May 2022 | 162.50 | 155.00 | 170.00 | 155.00 | 12000 | 8.33% |
| 23 May 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 3000 | 3.45% |
| 10 May 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 3000 | 8.98% |
| 05 May 2022 | 133.05 | 133.05 | 133.05 | 133.05 | 3000 | 0.00% |
| 02 May 2022 | 133.05 | 133.05 | 133.05 | 133.05 | 3000 | -1.44% |
| 29 Apr 2022 | 135.00 | 135.00 | 135.00 | 135.00 | 3000 | 7.23% |
| 25 Apr 2022 | 125.90 | 126.00 | 126.00 | 125.50 | 105000 | -6.74% |
| 22 Apr 2022 | 135.00 | 125.00 | 135.00 | 125.00 | 9000 | 15.63% |
| 08 Apr 2022 | 116.75 | 113.50 | 120.00 | 113.50 | 6000 | 6.86% |
| 07 Apr 2022 | 109.25 | 105.00 | 109.25 | 105.00 | 6000 | 9.25% |
| 24 Mar 2022 | 100.00 | 95.50 | 100.00 | 95.50 | 9000 | 12.36% |
| 21 Mar 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 3000 | -5.92% |
| 17 Mar 2022 | 94.60 | 85.00 | 94.60 | 85.00 | 12000 | 14.32% |
| 04 Mar 2022 | 82.75 | 80.00 | 82.75 | 78.00 | 330000 | -0.90% |
| 28 Feb 2022 | 83.50 | 80.00 | 85.00 | 80.00 | 66000 | 4.38% |
| 21 Feb 2022 | 80.00 | 80.45 | 84.65 | 80.00 | 12000 | -5.49% |
| 18 Feb 2022 | 84.65 | 84.65 | 84.65 | 84.65 | 3000 | -3.26% |
| 17 Feb 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 3000 | -2.23% |
| 16 Feb 2022 | 89.50 | 87.50 | 89.50 | 87.50 | 6000 | -0.56% |
| 15 Feb 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 3000 | 0.00% |
| 14 Feb 2022 | 90.00 | 78.00 | 90.00 | 78.00 | 9000 | 20.00% |
| 11 Feb 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 3000 | 7.14% |
| 10 Feb 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | 4.48% |
| 09 Feb 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 180000 | 0.00% |
| 08 Feb 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 3000 | 1.52% |
| 07 Feb 2022 | 66.00 | 62.25 | 66.00 | 62.05 | 45000 | 2.33% |
| 04 Feb 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 60000 | 0.00% |
| 24 Jan 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 3000 | -0.77% |
| 21 Jan 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 246000 | -2.99% |
| 20 Jan 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 3000 | 3.08% |
| 27 Dec 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 90000 | 0.00% |
| 24 Nov 2021 | 65.00 | 61.70 | 65.00 | 61.70 | 78000 | 0.00% |
| 22 Nov 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 24000 | 3.17% |
| 03 Nov 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 3000 | 5.00% |
| 02 Nov 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 66000 | 0.00% |
| 27 Oct 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 3000 | 0.00% |
| 26 Oct 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 36000 | 4.35% |
| 19 Oct 2021 | 57.50 | 57.50 | 57.50 | 57.50 | 3000 | 4.07% |
| 18 Oct 2021 | 55.25 | 55.25 | 55.25 | 55.25 | 3000 | -1.34% |
| 12 Oct 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 27000 | 0.00% |
| 25 Aug 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 15000 | -1.75% |
| 09 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 3000 | 7.55% |
| 23 Jun 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 12000 | 0.00% |
| 08 Jun 2021 | 53.00 | 53.00 | 53.00 | 53.00 | 36000 | -6.19% |
