BSE - Delayed Quote INR

Shivam Autotech Limited (SHIVAMAUTO.BO)

Compare
40.99
-2.63
(-6.03%)
At close: January 10 at 3:23:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 43.38 43.38 40.85 40.99 40.99 18,699
Jan 9, 2025 44.35 44.66 43.00 43.62 43.62 5,709
Jan 8, 2025 45.70 47.10 43.00 44.28 44.28 178,632
Jan 7, 2025 46.50 46.50 43.82 44.90 44.90 20,553
Jan 6, 2025 47.00 47.00 42.99 43.46 43.46 42,684
Jan 3, 2025 47.30 48.70 47.13 47.23 47.23 34,289
Jan 2, 2025 45.19 47.80 45.19 46.67 46.67 12,537
Jan 1, 2025 46.04 46.59 45.67 46.11 46.11 3,943
Dec 31, 2024 48.88 48.88 45.39 45.63 45.63 12,328
Dec 30, 2024 46.38 50.00 44.40 46.96 46.96 42,274
Dec 27, 2024 46.45 46.45 43.88 45.53 45.53 17,599
Dec 26, 2024 43.51 44.40 43.44 43.70 43.70 18,323
Dec 24, 2024 42.51 44.44 42.51 44.15 44.15 9,491
Dec 23, 2024 42.91 44.85 42.91 43.45 43.45 11,251
Dec 20, 2024 46.00 48.10 44.15 44.76 44.76 53,733
Dec 19, 2024 45.35 48.15 45.34 46.27 46.27 4,292
Dec 18, 2024 48.13 48.13 46.06 46.30 46.30 8,972
Dec 17, 2024 51.00 51.00 46.80 46.95 46.95 28,633
Dec 16, 2024 49.01 51.28 48.46 48.59 48.59 39,172
Dec 13, 2024 49.24 50.08 48.26 49.13 49.13 81,532
Dec 12, 2024 49.41 51.85 49.41 50.24 50.24 58,123
Dec 11, 2024 53.44 53.44 48.50 50.00 50.00 220,644
Dec 10, 2024 51.00 57.36 50.07 53.52 53.52 807,638
Dec 9, 2024 46.05 49.50 46.05 47.80 47.80 47,666
Dec 6, 2024 44.71 47.00 44.71 45.74 45.74 25,251
Dec 5, 2024 45.50 47.46 44.47 44.86 44.86 18,024
Dec 4, 2024 45.79 46.00 44.27 44.70 44.70 8,286
Dec 3, 2024 42.79 45.69 41.40 44.57 44.57 21,666
Dec 2, 2024 40.75 42.88 40.52 41.90 41.90 6,599
Nov 29, 2024 40.74 43.84 40.74 41.06 41.06 3,633
Nov 28, 2024 41.82 43.50 41.00 41.57 41.57 9,623
Nov 27, 2024 43.00 43.34 41.50 41.77 41.77 15,704
Nov 26, 2024 43.41 45.41 42.50 43.00 43.00 40,414
Nov 25, 2024 37.95 41.29 37.80 41.29 41.29 13,600
Nov 22, 2024 39.53 39.53 37.00 37.54 37.54 23,574
Nov 21, 2024 37.01 39.34 37.01 38.86 38.86 33,939
Nov 19, 2024 36.49 39.58 36.00 38.17 38.17 16,256
Nov 18, 2024 34.51 36.51 34.51 36.05 36.05 10,771
Nov 14, 2024 35.89 36.79 35.25 35.50 35.50 7,563
Nov 13, 2024 37.17 38.00 36.04 36.04 36.04 6,876
Nov 12, 2024 39.72 39.72 37.90 37.93 37.93 2,076
Nov 11, 2024 39.40 40.35 38.02 39.00 39.00 13,749
Nov 8, 2024 40.66 40.85 40.00 40.02 40.02 6,069
Nov 7, 2024 39.48 42.00 39.48 40.66 40.66 5,864
Nov 6, 2024 37.70 40.32 37.70 40.29 40.29 9,806
Nov 4, 2024 40.44 40.44 38.80 39.05 39.05 7,215
Nov 1, 2024 39.91 40.95 39.91 40.84 40.84 4,031
Oct 31, 2024 39.90 40.39 38.90 39.13 39.13 2,914
Oct 29, 2024 38.19 38.42 37.38 37.39 37.39 2,843
Oct 28, 2024 35.10 37.96 35.10 37.23 37.23 27,645
Oct 25, 2024 39.85 39.85 36.86 36.86 36.86 5,283
Oct 24, 2024 37.21 39.55 37.21 38.80 38.80 18,561
Oct 23, 2024 39.12 40.19 38.92 38.92 38.92 10,937
Oct 22, 2024 43.99 43.99 40.95 40.96 40.96 11,141
Oct 21, 2024 44.09 44.80 43.00 43.10 43.10 11,466
Oct 18, 2024 42.60 45.00 42.00 44.30 44.30 8,609
Oct 17, 2024 45.99 45.99 43.94 43.94 43.94 4,180
Oct 16, 2024 45.50 46.47 43.91 46.25 46.25 6,620
Oct 15, 2024 45.45 46.40 44.30 44.54 44.54 8,973
Oct 14, 2024 48.70 48.70 45.30 45.50 45.50 7,748
Oct 11, 2024 45.31 47.25 45.31 46.50 46.50 12,177
Oct 10, 2024 45.49 45.85 44.00 45.59 45.59 11,637
Oct 9, 2024 40.17 43.83 40.17 43.83 43.83 10,549
Oct 8, 2024 44.00 44.00 40.50 41.75 41.75 19,218
Oct 7, 2024 42.87 43.50 42.53 42.53 42.53 11,611
Oct 4, 2024 46.20 46.20 43.55 44.76 44.76 9,495
Oct 3, 2024 44.52 46.98 44.00 45.82 45.82 14,795
Oct 1, 2024 45.44 45.98 45.10 45.42 45.42 2,493
Sep 30, 2024 44.83 46.08 43.90 44.30 44.30 2,978
Sep 27, 2024 45.17 45.88 44.35 44.41 44.41 4,775
Sep 26, 2024 45.40 45.97 44.00 45.17 45.17 18,199
Sep 25, 2024 46.01 46.46 45.00 45.35 45.35 9,234
Sep 24, 2024 47.00 47.00 45.73 46.26 46.26 14,515
Sep 23, 2024 46.20 47.70 45.50 45.96 45.96 22,927
Sep 20, 2024 47.16 48.98 47.10 47.14 47.14 10,270
Sep 19, 2024 46.25 48.00 46.25 47.90 47.90 5,225
Sep 18, 2024 48.00 49.00 47.22 47.22 47.22 8,279
Sep 17, 2024 49.21 49.70 48.00 48.58 48.58 7,787
Sep 16, 2024 49.00 49.74 47.61 49.02 49.02 7,843
Sep 13, 2024 47.10 50.00 47.10 47.50 47.50 9,950
Sep 12, 2024 48.24 48.24 46.08 47.94 47.94 10,545
Sep 11, 2024 49.01 50.20 47.01 47.67 47.67 20,927
Sep 10, 2024 48.17 50.49 48.00 49.01 49.01 22,972
Sep 9, 2024 48.96 49.34 48.00 48.17 48.17 14,645
Sep 6, 2024 50.78 50.78 48.80 49.09 49.09 22,604
Sep 5, 2024 50.01 51.74 50.01 50.78 50.78 10,141
Sep 4, 2024 51.96 51.96 50.50 51.03 51.03 8,752
Sep 3, 2024 50.00 52.70 50.00 51.98 51.98 8,451
Sep 2, 2024 51.35 53.10 50.50 50.67 50.67 13,850
Aug 30, 2024 51.70 53.95 51.42 52.00 52.00 10,520
Aug 29, 2024 51.87 52.70 50.83 51.47 51.47 23,023
Aug 28, 2024 56.69 56.69 52.00 52.57 52.57 18,968
Aug 26, 2024 55.02 56.70 54.25 55.16 55.16 19,305
Aug 23, 2024 55.90 56.98 55.00 56.14 56.14 16,612
Aug 22, 2024 60.00 60.00 55.50 55.78 55.78 27,647
Aug 21, 2024 56.10 58.30 55.05 58.01 58.01 76,062
Aug 20, 2024 55.00 56.57 53.85 56.46 56.46 66,836
Aug 19, 2024 53.99 55.00 52.50 53.88 53.88 60,350
Aug 16, 2024 50.00 52.43 47.45 52.43 52.43 85,268
Aug 14, 2024 51.90 53.50 49.94 49.94 49.94 40,174
Aug 13, 2024 53.94 55.03 52.56 52.56 52.56 71,893
Aug 12, 2024 61.48 61.48 58.03 58.39 58.39 123,617
Aug 9, 2024 59.04 64.86 55.00 60.91 60.91 628,636
Aug 8, 2024 54.65 58.97 54.50 58.97 58.97 502,222
Aug 7, 2024 52.89 53.61 49.57 53.61 53.61 91,522
Aug 6, 2024 52.90 53.63 48.50 48.74 48.74 104,729
Aug 5, 2024 51.40 54.33 50.30 51.25 51.25 72,240
Aug 2, 2024 55.49 57.82 52.27 54.44 54.44 107,425
Aug 1, 2024 54.21 59.70 53.10 54.56 54.56 906,860
Jul 31, 2024 42.07 50.70 41.94 50.70 50.70 551,768
Jul 30, 2024 43.95 44.70 42.04 42.25 42.25 33,583
Jul 29, 2024 42.00 43.35 40.34 42.50 42.50 46,724
Jul 26, 2024 38.27 41.50 38.07 40.50 40.50 105,858
Jul 25, 2024 36.00 39.21 36.00 38.05 38.05 19,032
Jul 24, 2024 37.85 38.53 37.71 37.94 37.94 21,549
Jul 23, 2024 37.96 37.96 34.96 37.29 37.29 29,630
Jul 22, 2024 34.50 37.91 34.50 37.22 37.22 12,855
Jul 19, 2024 37.71 38.05 36.00 36.49 36.49 32,685
Jul 18, 2024 40.00 40.00 37.45 37.79 37.79 50,469
Jul 16, 2024 39.83 40.31 39.10 39.40 39.40 39,921
Jul 15, 2024 40.00 40.14 38.58 39.05 39.05 36,105
Jul 12, 2024 41.85 41.85 39.10 39.35 39.35 25,349
Jul 11, 2024 40.20 40.76 39.93 40.05 40.05 14,046
Jul 10, 2024 41.00 41.01 39.45 40.02 40.02 29,950
Jul 9, 2024 41.16 41.16 40.10 40.62 40.62 17,354
Jul 8, 2024 41.59 41.59 40.02 40.51 40.51 38,724
Jul 5, 2024 41.89 41.95 41.13 41.50 41.50 23,522
Jul 4, 2024 40.37 43.98 39.06 41.51 41.51 103,871
Jul 3, 2024 40.29 41.02 39.30 39.58 39.58 51,587
Jul 2, 2024 40.66 41.43 39.83 40.30 40.30 26,529
Jul 1, 2024 40.81 40.99 39.93 40.61 40.61 9,937
Jun 28, 2024 42.00 42.00 40.32 40.74 40.74 49,708
Jun 27, 2024 42.15 44.55 40.75 41.10 41.10 38,147
Jun 26, 2024 41.85 42.90 41.51 41.84 41.84 50,973
Jun 25, 2024 42.32 42.89 41.81 41.85 41.85 22,311
Jun 24, 2024 41.60 42.71 40.86 41.86 41.86 16,482
Jun 21, 2024 42.85 43.00 40.77 41.58 41.58 69,421
Jun 20, 2024 39.68 43.20 38.56 42.63 42.63 78,930
Jun 19, 2024 39.92 40.30 38.60 38.98 38.98 26,594
Jun 18, 2024 39.58 40.70 38.96 39.92 39.92 55,684
Jun 14, 2024 40.80 40.90 39.27 40.19 40.19 18,229
Jun 13, 2024 41.32 42.00 40.28 40.73 40.73 48,794
Jun 12, 2024 41.10 42.50 39.50 41.31 41.31 35,134
Jun 11, 2024 43.55 43.70 39.00 40.57 40.57 52,271
Jun 10, 2024 43.70 46.65 42.00 43.40 43.40 279,710
Jun 7, 2024 35.56 42.09 35.10 42.07 42.07 255,620
Jun 6, 2024 33.71 35.22 33.71 35.08 35.08 19,196
Jun 5, 2024 32.00 33.95 31.11 33.25 33.25 39,440
Jun 4, 2024 34.00 34.50 31.15 32.70 32.70 46,778
Jun 3, 2024 35.47 36.25 34.06 34.61 34.61 24,792
May 31, 2024 35.00 35.45 34.40 34.77 34.77 10,492
May 30, 2024 34.25 35.20 34.25 34.84 34.84 10,350
May 29, 2024 35.54 35.54 34.10 34.79 34.79 5,217
May 28, 2024 37.20 37.24 34.40 34.69 34.69 30,734
May 27, 2024 39.00 39.00 36.02 36.48 36.48 22,857
May 24, 2024 37.22 39.90 37.22 38.42 38.42 30,573
May 23, 2024 38.25 38.55 37.61 37.97 37.97 34,516
May 22, 2024 38.05 39.03 37.70 37.99 37.99 12,681
May 21, 2024 39.70 40.35 36.85 37.13 37.13 33,198
May 17, 2024 38.21 39.24 38.21 38.79 38.79 3,986
May 16, 2024 39.59 39.59 38.20 38.59 38.59 7,374
May 15, 2024 39.39 39.65 38.77 39.30 39.30 7,101
May 14, 2024 38.89 39.30 38.41 38.74 38.74 9,258
May 13, 2024 39.21 39.21 37.99 38.67 38.67 7,562
May 10, 2024 38.11 38.51 37.35 38.45 38.45 21,609
May 9, 2024 40.56 40.56 38.11 38.11 38.11 7,374
May 8, 2024 40.00 40.04 38.71 38.83 38.83 14,059
May 7, 2024 41.20 41.20 38.49 39.27 39.27 21,260
May 6, 2024 42.65 42.65 40.70 40.86 40.86 17,628
May 3, 2024 43.34 43.75 42.27 42.65 42.65 10,843
May 2, 2024 44.00 44.85 42.50 42.93 42.93 30,862
Apr 30, 2024 41.75 45.00 41.74 43.80 43.80 62,624
Apr 29, 2024 41.57 43.05 41.44 41.65 41.65 57,631
Apr 26, 2024 42.81 42.90 42.25 42.42 42.42 8,859
Apr 25, 2024 43.06 44.00 42.15 42.66 42.66 10,252
Apr 24, 2024 43.04 43.70 42.56 42.56 42.56 2,432
Apr 23, 2024 43.14 44.35 42.90 43.04 43.04 7,289
Apr 22, 2024 42.83 44.49 42.82 42.94 42.94 11,271
Apr 19, 2024 43.81 43.81 42.82 42.82 42.82 9,946
Apr 18, 2024 41.34 44.90 41.34 43.64 43.64 24,507
Apr 16, 2024 39.50 42.74 39.50 42.18 42.18 20,293
Apr 15, 2024 42.99 42.99 40.70 41.89 41.89 57,049
Apr 12, 2024 45.96 46.19 43.46 43.91 43.91 47,532
Apr 10, 2024 44.31 45.85 43.64 45.06 45.06 48,078
Apr 9, 2024 43.66 46.00 42.50 44.35 44.35 26,691
Apr 8, 2024 43.11 44.01 42.60 42.78 42.78 18,426
Apr 5, 2024 42.01 44.90 42.01 44.52 44.52 65,739
Apr 4, 2024 43.44 43.45 42.40 43.36 43.36 54,288
Apr 3, 2024 40.21 41.39 39.20 41.39 41.39 6,792
Apr 2, 2024 39.99 39.99 38.30 39.42 39.42 15,090
Apr 1, 2024 37.45 38.40 37.45 38.32 38.32 5,719
Mar 28, 2024 37.09 37.80 36.51 36.93 36.93 17,247
Mar 27, 2024 37.31 37.79 36.05 36.73 36.73 70,104
Mar 26, 2024 40.37 40.40 37.06 37.16 37.16 49,657
Mar 22, 2024 37.94 38.49 37.80 38.49 38.49 39,517
Mar 21, 2024 34.36 36.66 34.36 36.66 36.66 14,178
Mar 20, 2024 35.01 35.34 34.80 34.92 34.92 14,830
Mar 19, 2024 34.25 36.50 34.25 34.93 34.93 20,489
Mar 18, 2024 35.99 36.50 35.66 35.75 35.75 10,456
Mar 15, 2024 36.04 36.25 34.75 35.65 35.65 18,321
Mar 14, 2024 34.06 36.78 34.06 36.15 36.15 65,104
Mar 13, 2024 38.99 38.99 35.85 35.85 35.85 42,118
Mar 12, 2024 38.70 39.30 37.73 37.73 37.73 59,293
Mar 11, 2024 42.33 42.33 39.43 39.71 39.71 28,906
Mar 7, 2024 42.54 42.54 41.10 41.50 41.50 7,665
Mar 6, 2024 43.16 44.04 41.05 41.82 41.82 27,438
Mar 5, 2024 44.50 44.50 42.76 42.90 42.90 13,156
Mar 4, 2024 47.74 47.74 44.22 44.22 44.22 18,871
Mar 1, 2024 45.44 46.39 44.38 45.92 45.92 22,320
Feb 29, 2024 47.04 47.04 44.69 44.69 44.69 44,143
Feb 28, 2024 49.51 49.60 47.04 47.04 47.04 47,755
Feb 27, 2024 47.72 49.70 47.70 49.51 49.51 121,652
Feb 26, 2024 46.99 47.35 45.00 47.35 47.35 37,446
Feb 23, 2024 43.90 45.10 43.90 45.10 45.10 56,038
Feb 22, 2024 43.99 44.05 41.80 42.96 42.96 48,874
Feb 21, 2024 42.50 44.48 41.15 43.36 43.36 78,067
Feb 20, 2024 43.02 44.50 42.10 42.37 42.37 57,219
Feb 19, 2024 40.02 42.57 40.02 42.57 42.57 47,506
Feb 16, 2024 41.58 41.58 40.51 40.55 40.55 5,687
Feb 15, 2024 41.51 41.94 40.50 40.53 40.53 49,079
Feb 14, 2024 40.49 42.34 39.51 42.06 42.06 42,657
Feb 13, 2024 42.20 43.76 41.55 41.55 41.55 50,254
Feb 12, 2024 46.79 46.80 43.73 43.73 43.73 55,429
Feb 9, 2024 46.39 46.44 43.40 46.03 46.03 148,534
Feb 8, 2024 46.49 46.49 44.20 44.99 44.99 114,372
Feb 7, 2024 45.51 46.89 44.45 45.68 45.68 109,342
Feb 6, 2024 45.00 45.90 44.15 45.51 45.51 97,412
Feb 5, 2024 42.54 46.01 42.54 44.42 44.42 148,928
Feb 2, 2024 46.49 47.00 42.62 44.34 44.34 602,213
Feb 1, 2024 44.77 44.77 43.70 44.77 44.77 497,512
Jan 31, 2024 42.64 42.64 42.64 42.64 42.64 194,291
Jan 30, 2024 40.60 40.61 40.40 40.61 40.61 149,971
Jan 29, 2024 37.40 38.68 37.00 38.68 38.68 44,015
Jan 25, 2024 36.01 37.45 36.01 36.84 36.84 22,119
Jan 24, 2024 35.71 36.80 35.60 36.01 36.01 8,532
Jan 23, 2024 38.65 38.65 36.38 36.44 36.44 17,211
Jan 19, 2024 38.99 39.80 38.00 38.85 38.85 34,516
Jan 17, 2024 38.99 39.20 37.77 38.69 38.69 11,527
Jan 16, 2024 41.28 41.28 39.00 39.09 39.09 27,789
Jan 15, 2024 40.43 42.25 40.00 40.90 40.90 16,362
Jan 12, 2024 42.90 43.53 40.00 41.23 41.23 91,828
Jan 11, 2024 40.80 41.46 40.80 41.46 41.46 12,963
Jan 10, 2024 37.61 39.49 37.00 39.49 39.49 21,906

Related Tickers

SAMKRG.BO Samkrg Pistons and Rings Limited
164.50
-3.91%
 
RICOAUTO.BO Rico Auto Industries Limited
86.33
-3.77%
 
SETCO.BO Setco Automotive Limited
19.69
-4.37%
 
MUNJALAU.BO Munjal Auto Industries Limited
92.39
-1.45%
 
GABRIEL.BO Gabriel India Limited
445.35
-2.41%
 
JAMNAAUTO.BO Jamna Auto Industries Limited
94.86
-2.72%
 
BHARATFORG.NS Bharat Forge Limited
1,209.85
-1.42%