Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Shivalik Rasayan Limited (SHIVALIK.NS)

594.80
-19.70
(-3.20%)
As of 10:13:47 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025614.00615.85590.00594.80594.805,675
Apr 24, 2025610.00629.05608.55614.50614.5024,166
Apr 23, 2025614.80620.00601.00609.45609.4522,157
Apr 22, 2025610.00623.85601.75608.70608.7013,669
Apr 21, 2025610.00620.80599.50606.40606.4019,631
Apr 17, 2025616.65624.50605.00609.00609.0015,555
Apr 16, 2025616.00629.00609.15616.65616.6517,056
Apr 15, 2025605.00616.00595.00610.70610.7029,319
Apr 11, 2025590.15601.00586.95594.10594.1014,517
Apr 9, 2025595.90606.70583.30585.45585.4521,286
Apr 8, 2025612.00620.70587.25598.45598.4542,196
Apr 7, 2025551.00611.00551.00607.40607.4065,042
Apr 4, 2025684.65687.00627.00631.55631.5550,913
Apr 3, 2025669.40698.05665.30688.65688.6536,259
Apr 2, 2025658.80682.50640.15669.40669.4045,498
Apr 1, 2025622.45661.00622.45653.45653.4527,668
Mar 28, 2025637.90641.90618.35629.45629.4535,366
Mar 27, 2025630.00646.45616.30634.65634.6533,076
Mar 26, 2025631.00644.80614.60635.35635.3541,354
Mar 25, 2025644.30659.95620.00638.35638.3552,738
Mar 24, 2025627.95649.80622.40641.10641.1053,183
Mar 21, 2025598.55634.80591.10621.80621.8072,060
Mar 20, 2025604.10615.45588.00597.45597.4553,733
Mar 19, 2025581.00610.40576.05601.75601.75107,512
Mar 18, 2025612.10612.10612.10612.10612.10-
Mar 17, 2025607.80620.35584.15612.10612.10107,984
Mar 13, 2025603.15625.00597.25609.75609.7577,464
Mar 12, 2025597.00611.00585.80593.95593.9563,669
Mar 11, 2025637.45639.85583.00588.65588.65124,486
Mar 10, 2025687.15687.15630.00637.55637.5541,263
Mar 7, 2025692.50692.50672.50677.00677.0027,299
Mar 6, 2025685.00704.40681.05688.45688.4511,722
Mar 5, 2025663.35701.10663.35692.30692.3025,343
Mar 4, 2025678.10704.00649.95656.80656.8041,287
Mar 3, 2025730.15730.15675.00682.35682.3527,825
Feb 28, 2025717.20743.60698.45722.95722.9528,355
Feb 27, 2025734.30744.60699.75730.45730.4530,161
Feb 25, 2025714.05739.40713.00727.10727.1020,292
Feb 24, 2025708.20734.85701.95724.90724.9014,060
Feb 21, 2025710.00735.00703.00719.00719.0028,030
Feb 20, 2025694.00720.95681.30711.55711.5525,558
Feb 19, 2025665.00702.00658.05689.25689.2552,204
Feb 18, 2025678.00685.45652.20664.00664.0029,249
Feb 17, 2025643.75696.75630.10688.65688.6556,317
Feb 14, 2025675.85687.95631.95643.75643.7576,060
Feb 13, 2025719.20729.00655.00665.85665.8596,495
Feb 12, 2025681.00732.00656.60721.95721.95146,206
Feb 11, 2025722.45727.80685.00691.05691.0537,513
Feb 10, 2025750.00752.25701.55715.35715.35113,070
Feb 7, 2025735.55766.75735.10752.85752.8586,208
Feb 6, 2025860.80879.05725.25735.95735.95417,096
Feb 5, 2025836.00860.00820.00850.65850.65254,566
Feb 4, 2025789.80845.50789.80820.50820.50350,145
Feb 3, 2025776.00818.25772.25783.10783.1096,482
Feb 1, 2025760.75822.00752.10800.60800.60134,422
Jan 31, 2025769.05776.90727.70749.50749.5067,487
Jan 30, 2025780.15798.00752.95757.70757.7085,951
Jan 29, 2025772.50802.00752.10778.65778.6569,129
Jan 28, 2025752.40791.00710.00775.50775.5065,112
Jan 27, 2025760.35763.35721.80748.30748.3048,928
Jan 24, 2025762.35784.60752.50771.95771.9544,558
Jan 23, 2025771.45799.00748.05760.10760.1072,926
Jan 22, 2025775.25780.00742.05767.60767.6038,874
Jan 21, 2025815.00817.00763.25775.20775.2071,118
Jan 20, 2025776.80827.00770.40817.10817.10236,900
Jan 17, 2025735.50799.00732.25775.15775.15156,047
Jan 16, 2025705.00743.00705.00738.75738.7530,198
Jan 15, 2025723.75730.00691.10703.35703.3535,530
Jan 14, 2025706.00735.60705.20718.75718.7532,488
Jan 13, 2025700.00753.00695.85705.25705.2587,516
Jan 10, 2025712.10718.90679.20699.60699.6040,261
Jan 9, 2025725.40736.75704.00708.55708.5514,908
Jan 8, 2025736.55747.95706.20721.75721.7518,403
Jan 7, 2025734.00742.65718.05735.40735.4014,719
Jan 6, 2025760.00770.00704.70718.70718.7057,483
Jan 3, 2025760.00771.00750.05757.90757.9029,934
Jan 2, 2025772.70772.70757.20762.65762.6532,685
Jan 1, 2025757.00774.00755.85767.80767.8070,480
Dec 31, 2024782.90782.95739.90765.70765.7023,015
Dec 30, 2024770.00771.00745.20754.10754.1047,719
Dec 27, 2024763.70772.00750.00764.70764.7024,280
Dec 26, 2024775.00800.05745.20767.95767.9528,839
Dec 24, 2024769.95772.00760.00763.55763.5536,776
Dec 23, 2024786.05806.45756.75767.35767.3553,901
Dec 20, 2024814.00814.00775.35784.10784.1034,846
Dec 19, 2024810.00824.70795.50799.05799.0551,573
Dec 18, 2024815.30832.95801.55806.30806.3056,658
Dec 17, 2024853.05854.55802.20815.25815.2576,769
Dec 16, 2024807.95872.50803.15849.45849.45271,807
Dec 13, 2024744.95817.50716.25798.65798.65306,271
Dec 12, 2024745.00749.45735.00740.45740.4577,440
Dec 11, 2024778.00778.00738.00745.20745.2077,512
Dec 10, 2024781.85790.00755.00757.85757.8583,659
Dec 9, 2024789.95796.50772.05776.85776.85123,974
Dec 6, 2024820.10834.10776.95787.55787.55145,690
Dec 5, 2024824.20852.10795.00826.75826.75343,500
Dec 4, 2024709.20827.00696.05811.60811.601,314,350
Dec 3, 2024640.00718.00640.00710.50710.501,200,991
Dec 2, 2024573.00610.00573.00606.80606.8036,484
Nov 29, 2024592.80594.70569.45583.80583.8029,419
Nov 28, 2024594.80599.00570.00588.15588.1516,459
Nov 27, 2024570.00597.00560.00587.90587.9034,016
Nov 26, 2024533.10583.50527.00562.60562.6027,645
Nov 25, 2024548.30548.30523.80533.10533.1012,350
Nov 22, 2024537.00573.20537.00545.85545.8548,419
Nov 21, 2024537.15542.00523.00525.85525.858,230
Nov 19, 2024539.25548.25535.20542.55542.556,405
Nov 18, 2024526.05549.80525.30539.20539.2012,598
Nov 14, 2024504.40525.25504.40523.95523.9511,087
Nov 13, 2024529.60529.60500.00504.30504.3020,808
Nov 12, 2024528.20540.00525.80529.45529.456,039
Nov 11, 2024546.15549.10532.50536.25536.2510,866
Nov 8, 2024560.75565.50545.10549.20549.208,310
Nov 7, 2024566.15580.10557.00562.40562.4034,349
Nov 6, 2024561.00578.00556.05564.95564.9526,957
Nov 5, 2024563.40569.95556.00559.45559.4517,593
Nov 4, 2024587.00594.95560.00570.30570.3013,031
Nov 1, 2024582.35592.95582.35588.85588.855,675
Oct 31, 2024542.80594.90542.75582.35582.3535,470
Oct 30, 2024528.50559.80528.50549.40549.4018,017
Oct 29, 2024523.75548.90512.10531.75531.7519,924
Oct 28, 2024554.90554.90512.10526.15526.1518,517
Oct 25, 2024520.05544.00500.20533.45533.4538,515
Oct 24, 2024540.95542.30520.00522.85522.8517,855
Oct 23, 2024540.00546.10529.50535.60535.6010,517
Oct 22, 2024552.50552.50530.45535.15535.1516,208
Oct 21, 2024565.70569.95547.00549.60549.6013,765
Oct 18, 2024566.50574.95560.15568.70568.707,873
Oct 17, 2024577.80578.35564.10571.60571.6010,458
Oct 16, 2024593.45593.45572.20576.35576.3516,644
Oct 15, 2024595.25602.90579.00591.65591.6516,175
Oct 14, 2024601.00601.20590.00593.30593.308,105
Oct 11, 2024599.55630.95593.10599.60599.6024,107
Oct 10, 2024581.20612.40578.05598.05598.0524,541
Oct 9, 2024574.30587.40574.30582.20582.2012,131
Oct 8, 2024577.60588.00561.00578.65578.6532,711
Oct 7, 2024620.10633.50572.30576.80576.8046,162
Oct 4, 2024614.95642.00614.75633.10633.10147,607
Oct 3, 2024558.00649.00537.60614.75614.75401,205
Oct 1, 2024587.55601.25560.00565.85565.8535,900
Sep 30, 2024604.00610.90581.50585.80585.8027,806
Sep 27, 2024569.95604.80568.00595.00595.0083,071
Sep 26, 2024573.00584.80563.00570.10570.1043,090
Sep 25, 2024533.50589.70526.55579.70579.70152,718
Sep 24, 2024537.25539.35529.75530.75530.7510,177
Sep 23, 2024540.05549.00533.00534.55534.5510,778
Sep 20, 2024 0.5 Dividend
Sep 20, 2024545.85547.80535.00538.45538.458,303
Sep 19, 2024540.05554.90531.10545.70545.2017,930
Sep 18, 2024549.10552.40534.20536.80536.3116,335
Sep 17, 2024548.35556.30545.00549.55549.058,951
Sep 16, 2024552.05565.00541.90551.45550.948,731
Sep 13, 2024564.95569.95550.00552.10551.5917,202
Sep 12, 2024554.00575.00554.00562.70562.1825,043
Sep 11, 2024546.00573.90545.00546.05545.5514,127
Sep 10, 2024546.00550.45542.00544.75544.254,784
Sep 9, 2024547.50550.75537.55544.05543.558,657
Sep 6, 2024566.60569.95550.00552.40551.8911,867
Sep 5, 2024556.70583.70556.70567.35566.8324,708
Sep 4, 2024545.30588.00539.10553.80553.2943,802
Sep 3, 2024558.90558.90539.05542.40541.9013,505
Sep 2, 2024562.90562.90541.25543.15542.6513,148
Aug 30, 2024555.00570.00552.60556.70556.1919,728
Aug 29, 2024555.05569.20541.05553.50552.9921,495
Aug 28, 2024569.95574.05556.65561.50560.9913,193
Aug 27, 2024569.00577.50562.95569.60569.0810,191
Aug 26, 2024580.30580.60565.00567.80567.2811,394
Aug 23, 2024571.15585.75557.60578.85578.3225,600
Aug 22, 2024580.05582.00560.00562.70562.1816,122
Aug 21, 2024560.00578.00557.40575.30574.7725,441
Aug 20, 2024538.90564.50536.25558.30557.7951,230
Aug 19, 2024540.75543.95532.00536.05535.5628,611
Aug 16, 2024544.60568.15527.00534.20533.7152,783
Aug 14, 2024576.75579.05534.00536.25535.7655,602
Aug 13, 2024592.05594.40563.55571.10570.5817,079
Aug 12, 2024592.80601.95583.05592.70592.1613,849
Aug 9, 2024575.00618.80575.00589.65589.1143,846
Aug 8, 2024600.00607.00566.75573.55573.0231,520
Aug 7, 2024597.95606.00589.55599.60599.059,431
Aug 6, 2024596.00619.90586.55595.05594.5025,328
Aug 5, 2024634.60634.60593.20601.80601.2528,527
Aug 2, 2024640.90656.05631.05640.40639.8122,208
Aug 1, 2024653.80661.30632.20637.55636.9714,944
Jul 31, 2024650.50656.65641.90650.35649.7532,882
Jul 30, 2024660.00660.00639.05647.05646.4624,110
Jul 29, 2024647.60673.30633.50656.95656.3536,564
Jul 26, 2024653.00666.25640.90647.60647.0116,458
Jul 25, 2024634.20656.45634.20640.75640.1612,034
Jul 24, 2024629.55666.10626.80640.05639.4626,489
Jul 23, 2024627.70636.00602.60623.40622.8329,472
Jul 22, 2024620.00643.65620.00624.40623.8311,128
Jul 19, 2024658.60658.75625.00627.70627.1223,177
Jul 18, 2024667.75676.45652.05655.50654.9015,734
Jul 16, 2024685.00693.60662.60666.85666.2416,848
Jul 15, 2024681.60690.65672.45679.20678.5821,018
Jul 12, 2024676.40714.80676.40687.90687.2770,067
Jul 11, 2024681.10694.80666.50672.90672.2817,866
Jul 10, 2024701.40732.00665.50680.80680.1875,629
Jul 9, 2024728.00735.65699.55704.40703.7533,082
Jul 8, 2024734.95752.00709.00728.35727.6846,561
Jul 5, 2024752.00752.05723.25729.20728.5343,858
Jul 4, 2024756.55759.00727.75749.40748.71140,013
Jul 3, 2024648.40777.80638.00756.50755.81736,462
Jul 2, 2024634.45667.95630.00648.40647.8149,645
Jul 1, 2024633.20642.30621.00637.35636.7712,188
Jun 28, 2024632.95639.05612.75633.10632.5219,911
Jun 27, 2024629.00640.00616.00632.75632.1717,655
Jun 26, 2024649.45649.45625.00632.35631.7768,319
Jun 25, 2024616.90645.45613.00640.90640.3181,980
Jun 24, 2024594.50638.50594.50616.75616.1894,695
Jun 21, 2024607.00613.70594.00600.50599.9519,586
Jun 20, 2024574.50612.60574.50602.60602.0560,838
Jun 19, 2024573.00583.10568.00572.10571.5814,203
Jun 18, 2024587.30587.95569.00571.40570.8813,396
Jun 14, 2024585.70588.00575.00578.60578.0717,023
Jun 13, 2024579.00594.00566.00582.65582.1221,611
Jun 12, 2024583.40589.00572.20574.60574.0717,556
Jun 11, 2024590.70594.95576.45580.05579.529,167
Jun 10, 2024592.30599.00585.05590.75590.219,879
Jun 7, 2024595.20599.90581.95587.60587.069,364
Jun 6, 2024572.15596.00571.90592.10591.568,393
Jun 5, 2024550.90573.15550.80566.55566.035,781
Jun 4, 2024585.50586.70535.05548.00547.5017,160
Jun 3, 2024601.00611.40585.00586.00585.4621,044
May 31, 2024600.00611.40595.00600.50599.9517,136
May 30, 2024615.00615.00585.00597.05596.5032,297
May 29, 2024628.90628.90607.10617.20616.6317,209
May 28, 2024614.90636.75609.00612.75612.1930,798
May 27, 2024584.00652.80581.55611.70611.1478,867
May 24, 2024593.00593.00576.00579.25578.7216,325
May 23, 2024592.55596.25586.55589.85589.317,174
May 22, 2024601.40604.20582.00590.70590.1618,642
May 21, 2024606.90621.50595.05598.45597.9012,102
May 17, 2024610.15618.00607.30613.60613.043,896
May 16, 2024604.20612.95602.55609.85609.2913,185
May 15, 2024604.50616.40592.95601.20600.6515,378
May 14, 2024602.05614.95595.20601.45600.909,062
May 13, 2024615.00615.10588.10598.40597.8520,291
May 10, 2024631.00641.40602.05611.75611.1928,092
May 9, 2024653.25653.25608.00611.55610.9918,485
May 8, 2024644.95670.00626.10646.80646.2126,662
May 7, 2024664.00674.00630.60638.65638.0634,339
May 6, 2024637.00678.20627.75670.60669.9970,293
May 3, 2024645.15652.45628.55632.40631.8223,078
May 2, 2024663.60669.95642.00645.15644.5647,497
Apr 30, 2024705.00725.00657.00663.60662.99471,821
Apr 29, 2024576.05693.95576.05693.95693.31825,840
Apr 26, 2024557.50584.40553.20578.30577.7726,805
Apr 25, 2024563.60569.85556.00558.70558.198,059