BSE - Delayed Quote INR

Shivam Autotech Limited (SHIVAMAUTO.BO)

28.73

-1.65

(-5.43%)

At close: April 25 at 3:29:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	36.38	36.38	28.29	28.73	28.73	6,823
Apr 24, 2025	31.20	31.81	30.00	30.38	30.38	1,508
Apr 23, 2025	30.75	31.78	30.39	30.98	30.98	11,589
Apr 22, 2025	30.16	30.89	29.78	30.00	30.00	1,665
Apr 21, 2025	28.68	30.64	28.59	30.46	30.46	5,060
Apr 17, 2025	28.75	29.40	28.10	28.84	28.84	4,124
Apr 16, 2025	28.00	29.24	28.00	28.90	28.90	11,272
Apr 15, 2025	26.92	28.90	26.90	28.57	28.57	28,682
Apr 11, 2025	25.80	26.95	25.25	25.61	25.61	14,087
Apr 9, 2025	25.16	25.83	25.02	25.73	25.73	1,674
Apr 8, 2025	26.40	26.80	25.60	25.75	25.75	4,456
Apr 7, 2025	25.60	26.31	24.80	25.71	25.71	12,104
Apr 4, 2025	28.01	28.03	26.60	26.76	26.76	14,597
Apr 3, 2025	27.34	28.72	26.89	28.33	28.33	32,554
Apr 2, 2025	27.18	27.71	26.15	27.62	27.62	3,059
Apr 1, 2025	26.38	27.60	26.38	27.16	27.16	18,018
Mar 28, 2025	26.88	27.75	25.36	25.81	25.81	24,562
Mar 27, 2025	23.62	27.22	23.62	26.16	26.16	32,269
Mar 26, 2025	28.20	28.20	26.16	26.54	26.54	63,855
Mar 25, 2025	29.06	30.55	28.16	28.20	28.20	25,408
Mar 24, 2025	30.70	31.79	29.40	29.65	29.65	26,968
Mar 21, 2025	29.40	30.98	29.40	29.67	29.67	46,259
Mar 20, 2025	30.19	30.58	28.05	29.02	29.02	42,391
Mar 19, 2025	28.90	30.88	28.53	29.34	29.34	77,900
Mar 18, 2025	27.35	29.00	27.35	28.06	28.06	38,742
Mar 17, 2025	28.77	29.25	26.80	27.01	27.01	64,678
Mar 13, 2025	29.40	29.97	28.57	28.82	28.82	11,960
Mar 12, 2025	30.30	30.75	28.55	29.40	29.40	54,018
Mar 11, 2025	29.10	31.58	29.10	30.30	30.30	18,867
Mar 10, 2025	34.11	34.11	31.70	31.80	31.80	3,908
Mar 7, 2025	29.15	33.78	29.15	32.85	32.85	24,476
Mar 6, 2025	35.00	35.00	30.80	31.63	31.63	7,696
Mar 5, 2025	30.74	32.22	30.74	31.47	31.47	14,495
Mar 4, 2025	30.02	32.12	30.02	30.48	30.48	66,422
Mar 3, 2025	31.05	32.79	30.51	31.04	31.04	41,447
Feb 28, 2025	32.42	33.00	30.00	30.89	30.89	37,269
Feb 27, 2025	33.85	34.45	33.05	33.21	33.21	4,798
Feb 25, 2025	34.15	34.80	33.20	33.76	33.76	9,305
Feb 24, 2025	33.66	34.87	33.14	34.18	34.18	12,565
Feb 21, 2025	36.00	36.24	34.05	34.30	34.30	9,307
Feb 20, 2025	33.96	35.78	33.90	34.83	34.83	14,807
Feb 19, 2025	33.10	35.18	33.10	34.32	34.32	18,788
Feb 18, 2025	34.90	34.92	33.00	33.01	33.01	11,953
Feb 17, 2025	34.70	35.93	34.13	34.92	34.92	19,406
Feb 14, 2025	37.90	37.90	35.00	35.76	35.76	3,472
Feb 13, 2025	38.36	39.09	37.26	37.96	37.96	8,045
Feb 12, 2025	38.50	38.90	35.00	37.01	37.01	40,426
Feb 11, 2025	39.79	39.79	36.70	36.92	36.92	21,733
Feb 10, 2025	37.74	39.73	37.05	39.01	39.01	31,351
Feb 7, 2025	39.00	39.33	38.10	38.45	38.45	8,310
Feb 6, 2025	40.25	40.40	39.08	39.35	39.35	2,208
Feb 5, 2025	40.29	40.75	39.69	40.03	40.03	14,881
Feb 4, 2025	39.74	40.00	39.06	40.00	40.00	3,089
Feb 3, 2025	39.95	39.95	38.39	38.87	38.87	9,586
Feb 1, 2025	38.41	39.85	38.41	39.12	39.12	10,379
Jan 31, 2025	38.30	39.80	37.43	39.04	39.04	7,362
Jan 30, 2025	38.79	38.87	37.25	37.51	37.51	7,458
Jan 29, 2025	38.75	39.10	37.30	38.03	38.03	19,048
Jan 28, 2025	40.80	40.80	36.40	36.65	36.65	59,433
Jan 27, 2025	39.35	41.36	37.60	38.06	38.06	29,583
Jan 24, 2025	43.67	43.67	41.50	42.16	42.16	18,402
Jan 23, 2025	40.25	44.35	40.00	42.87	42.87	41,962
Jan 22, 2025	41.15	41.15	39.00	40.29	40.29	11,727
Jan 21, 2025	43.35	43.35	41.00	41.41	41.41	2,850
Jan 20, 2025	41.97	43.10	41.30	42.46	42.46	39,022
Jan 17, 2025	40.50	41.07	39.49	40.80	40.80	9,242
Jan 16, 2025	39.09	43.84	38.75	40.34	40.34	46,764
Jan 15, 2025	39.50	40.28	38.20	38.61	38.61	6,343
Jan 14, 2025	39.37	40.00	38.32	39.01	39.01	18,221
Jan 13, 2025	41.75	41.75	37.50	38.24	38.24	48,082
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

RICOAUTO.BO Rico Auto Industries Limited

64.16

-4.78%

BHARATGEAR.NS Bharat Gears Limited

75.53

-5.81%

AUTOIND.NS Autoline Industries Limited

77.89

-5.44%

ELGIRUBCO.NS Elgi Rubber Company Limited

61.25

-2.00%

UNOMINDA.BO Uno Minda Limited

889.65

-0.65%

ASAL.NS Automotive Stampings and Assemblies Limited

526.00

+2.98%

RICOAUTO.NS Rico Auto Industries Limited

64.24

-4.52%

MSUMI.NS Motherson Sumi Wiring India Limited

55.59

-1.17%

MOTHERSON.NS Samvardhana Motherson International Limited

133.71

-1.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shivam Autotech Limited (SHIVAMAUTO.BO)

Related Tickers