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

NSE - Delayed Quote INR

Shivam Autotech Limited (SHIVAMAUTO.NS)

28.45
-2.16
(-7.06%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202530.7830.9728.2928.4528.45147,462
Apr 24, 202531.2031.7730.1030.6130.6163,738
Apr 23, 202529.8132.3929.8131.0131.01141,274
Apr 22, 202530.6430.9929.2329.9429.9498,340
Apr 21, 202528.9530.7828.4730.5030.50116,699
Apr 17, 202528.9229.5027.5328.9528.9564,723
Apr 16, 202528.5529.1328.0728.9228.9287,139
Apr 15, 202526.3529.1626.3528.5328.53219,082
Apr 11, 202526.1526.8425.8125.9925.9965,526
Apr 9, 202526.0926.0925.1725.6025.6046,628
Apr 8, 202526.1028.0825.5225.8225.8294,160
Apr 7, 202525.7026.5024.8025.7325.73126,181
Apr 4, 202528.1828.5426.5526.7026.70111,442
Apr 3, 202527.3328.6326.8228.2228.22159,651
Apr 2, 202527.2127.6826.2027.4127.4191,794
Apr 1, 202526.0027.6425.7527.1727.17114,854
Mar 28, 202526.6927.8525.1125.7225.72315,762
Mar 27, 202526.0527.3925.7826.1726.17360,174
Mar 26, 202528.0028.2926.1026.3726.37869,310
Mar 25, 202530.2530.2528.0728.1728.17258,252
Mar 24, 202529.7031.2329.2529.6729.67256,822
Mar 21, 202529.1330.7529.1329.7729.77189,744
Mar 20, 202529.6530.2628.1228.8928.89168,606
Mar 19, 202528.9630.6628.4929.2429.24302,295
Mar 18, 202527.2127.2127.2127.2127.21-
Mar 17, 202528.7729.5926.5527.2127.21186,839
Mar 13, 202529.7830.0128.5128.7728.77103,417
Mar 12, 202531.4031.4028.6329.3629.36188,496
Mar 11, 202530.7031.1929.8030.3630.36205,195
Mar 10, 202533.9834.8731.2031.5731.57112,166
Mar 7, 202531.9033.8731.1433.2333.23117,038
Mar 6, 202532.4033.1330.5031.3931.39184,776
Mar 5, 202530.1732.1330.1731.5531.55186,895
Mar 4, 202530.6032.2329.9030.3730.3771,085
Mar 3, 202531.4532.9030.5230.9930.9997,076
Feb 28, 202533.0033.0629.9930.8330.83135,862
Feb 27, 202533.3634.5032.5032.9932.9966,408
Feb 25, 202534.2934.8633.1233.7033.7054,409
Feb 24, 202534.0034.9533.1134.0834.0854,587
Feb 21, 202535.2036.5534.0334.3034.3058,798
Feb 20, 202534.3035.3933.6834.8434.8477,252
Feb 19, 202533.3235.0633.0134.2434.2477,750
Feb 18, 202535.9035.9032.5233.0233.02112,948
Feb 17, 202535.4135.9434.1034.7234.72118,885
Feb 14, 202538.4738.4734.9035.4135.41154,284
Feb 13, 202537.5038.9937.3137.5237.5291,940
Feb 12, 202539.9839.9834.6137.2037.20136,755
Feb 11, 202539.9539.9536.6536.8436.84188,843
Feb 10, 202538.5039.4237.1138.9938.99304,845
Feb 7, 202539.2039.5538.0038.5138.5183,103
Feb 6, 202540.1540.8039.0039.2039.2099,519
Feb 5, 202540.0041.0039.7040.1140.1189,434
Feb 4, 202538.9739.8338.9739.6239.6261,065
Feb 3, 202540.0040.0038.1038.9638.9682,726
Feb 1, 202538.9040.0038.5039.3339.3381,369
Jan 31, 202537.5539.6837.3739.1939.19159,173
Jan 30, 202538.3038.9436.7537.5237.52177,855
Jan 29, 202536.9939.1036.9938.0938.09182,597
Jan 28, 202538.2539.2536.3536.4936.49543,875
Jan 27, 202541.1541.4737.1038.0338.03365,693
Jan 24, 202542.5043.4041.2141.7941.79195,247
Jan 23, 202539.6544.2339.6542.8142.81446,010
Jan 22, 202540.8042.5039.0140.2640.26161,795
Jan 21, 202542.2542.4740.9141.4041.4089,974
Jan 20, 202540.7643.2040.7642.5542.55339,060
Jan 17, 202540.0041.0039.3140.6240.62126,973
Jan 16, 202538.9044.1838.9040.2840.28659,136
Jan 15, 202539.6040.5438.0038.3238.32231,402
Jan 14, 202538.3039.8638.1739.1839.18152,221
Jan 13, 202541.7641.7837.4838.1638.16313,311
Jan 10, 202544.4044.4040.5140.9240.92162,778
Jan 9, 202544.6544.7043.1143.7743.77102,327
Jan 8, 202544.7247.0043.9044.2144.21424,088
Jan 7, 202543.8945.7743.3944.6944.69179,815
Jan 6, 202547.1547.1542.2243.2543.25321,294
Jan 3, 202547.4848.8546.9947.1947.19283,326
Jan 2, 202547.3848.0046.1146.8446.84302,589
Jan 1, 202546.3346.6645.5446.1346.13105,856
Dec 31, 202448.0048.0045.3245.8845.88202,859
Dec 30, 202445.9950.1544.1547.0747.07526,161
Dec 27, 202443.2646.9043.2645.5745.57175,033
Dec 26, 202444.5444.5443.3843.6743.6780,906
Dec 24, 202443.1644.4843.1644.1344.1360,000
Dec 23, 202443.6544.8543.0043.3143.31161,941
Dec 20, 202447.7048.3044.0044.5644.56290,671
Dec 19, 202445.8848.7944.9646.2146.21290,538
Dec 18, 202447.5848.1946.0046.3646.36220,226
Dec 17, 202449.1450.2546.5546.9846.98347,807
Dec 16, 202449.7451.3848.3048.6548.65262,614
Dec 13, 202450.1850.3448.1549.0149.01351,771
Dec 12, 202449.4351.8048.7050.2150.21489,067
Dec 11, 202453.1953.1948.2549.9249.921,367,042
Dec 10, 202450.6957.3349.5653.4853.485,829,239
Dec 9, 202446.3049.7846.3047.7847.78829,186
Dec 6, 202445.4047.5145.2245.7645.76410,447
Dec 5, 202444.9947.4244.5044.7144.71227,796
Dec 4, 202445.5046.0044.2744.7744.77178,241
Dec 3, 202441.1845.9041.1845.1045.10322,019
Dec 2, 202441.4943.3640.5141.9541.95130,611
Nov 29, 202441.7043.8740.8341.1341.13101,999
Nov 28, 202441.0543.3940.6141.7041.70105,338
Nov 27, 202443.0043.5841.3641.7941.79108,591
Nov 26, 202443.9945.4542.5842.8742.87636,562
Nov 25, 202438.3541.3237.0141.3241.32259,086
Nov 22, 202439.4939.4936.8037.5737.5752,721
Nov 21, 202438.9039.2737.9938.7538.7591,009
Nov 19, 202436.2139.1936.0038.0138.01105,926
Nov 18, 202434.0236.5734.0235.8035.8033,503
Nov 14, 202435.8836.4035.0035.4835.4831,693
Nov 13, 202438.0038.0036.0336.0336.0365,214
Nov 12, 202439.8540.4037.8537.9337.9338,690
Nov 11, 202439.7140.9938.6138.9438.9431,037
Nov 8, 202440.9840.9839.3039.7139.7116,676
Nov 7, 202439.6041.1939.6040.2240.2239,492
Nov 6, 202438.5040.5038.5039.4639.4655,387
Nov 5, 202439.4039.4038.0038.6538.6526,131
Nov 4, 202439.5740.9938.7039.1639.1680,354
Nov 1, 202439.7340.7039.0040.4340.4328,432
Oct 31, 202439.8940.4038.3239.7339.7331,361
Oct 30, 202437.7439.4637.0239.4539.4545,588
Oct 29, 202437.3838.2036.9937.5937.5936,857
Oct 28, 202435.5538.0034.8337.6237.62114,342
Oct 25, 202438.5239.9936.5936.5936.59105,384
Oct 24, 202438.9139.4838.0038.5238.5261,441
Oct 23, 202439.0640.5038.9238.9238.92163,513
Oct 22, 202443.6043.6040.9740.9740.9790,789
Oct 21, 202443.2545.9043.0143.1343.1368,401
Oct 18, 202441.9244.7541.6044.0944.0958,771
Oct 17, 202445.0045.9943.1143.4843.4872,226
Oct 16, 202445.8946.0043.9945.0245.0227,248
Oct 15, 202445.0946.6545.0045.2045.2027,806
Oct 14, 202447.6947.6944.8645.0945.0953,936
Oct 11, 202445.0047.5044.5047.2047.2079,841
Oct 10, 202445.1945.6643.6045.5645.5673,518
Oct 9, 202441.9943.4941.9943.4943.4925,666
Oct 8, 202441.9042.5740.0741.4241.42222,519
Oct 7, 202443.0245.0042.1842.1842.1859,566
Oct 4, 202445.9046.0044.0544.4144.4151,523
Oct 3, 202445.7047.0044.1146.1546.1569,012
Oct 1, 202445.4045.9544.1045.2645.2660,618
Sep 30, 202444.8345.5043.0044.8344.8391,657
Sep 27, 202445.8845.8844.2544.8344.8362,207
Sep 26, 202445.0046.5043.5645.3245.32140,045
Sep 25, 202445.3846.8045.0045.3645.3681,599
Sep 24, 202446.0047.6046.0046.3346.3361,297
Sep 23, 202446.7047.4046.0646.6446.6455,796
Sep 20, 202448.5848.9146.7547.0447.04155,820
Sep 19, 202447.5049.0046.5047.1247.12107,671
Sep 18, 202449.1449.5047.5248.4148.41105,507
Sep 17, 202449.5149.5147.6048.9748.9746,815
Sep 16, 202449.3849.4047.4048.5448.54107,831
Sep 13, 202447.7049.2047.1047.6947.6974,764
Sep 12, 202447.5648.1847.0047.4047.4051,544
Sep 11, 202449.6949.9047.2047.5147.5177,225
Sep 10, 202447.2650.0047.2648.5148.51102,532
Sep 9, 202448.7049.8947.5047.9947.9972,538
Sep 6, 202450.6050.6048.1048.7048.70128,339
Sep 5, 202450.2551.7049.9550.1650.16114,663
Sep 4, 202451.9451.9449.3450.8450.8480,304
Sep 3, 202450.7052.4050.0051.9451.9460,036
Sep 2, 202452.9953.5050.0050.7350.73126,961
Aug 30, 202451.0153.5051.0152.3652.3666,433
Aug 29, 202451.6953.0050.7051.6051.60149,540
Aug 28, 202454.8056.6051.3351.6651.66238,698
Aug 27, 202455.5055.5053.4054.0454.0481,202
Aug 26, 202456.6957.3855.0055.5155.51202,647
Aug 23, 202454.5556.8054.2055.9255.92220,117
Aug 22, 202459.3559.3555.4056.1956.19288,563
Aug 21, 202456.2058.7956.0058.2358.23337,815
Aug 20, 202453.9056.1153.2056.0156.01353,121
Aug 19, 202453.4054.8753.1053.4453.44333,341
Aug 16, 202449.9352.4247.7552.4252.42351,511
Aug 14, 202451.1052.5049.9349.9349.93161,120
Aug 13, 202452.5655.0052.5652.5652.561,660,987
Aug 12, 202460.7560.7758.0558.4158.41829,379
Aug 9, 202459.7064.7754.9560.9460.944,365,843
Aug 8, 202454.5758.8954.5758.8958.892,081,196
Aug 7, 202451.5053.5449.6953.5453.54579,387
Aug 6, 202452.5053.3948.5048.6848.68493,406
Aug 5, 202453.0054.4050.1051.1851.18910,001
Aug 2, 202453.9657.7752.2254.4754.471,508,114
Aug 1, 202454.5059.6752.9054.6354.6312,748,403
Jul 31, 202442.5050.5941.9150.5950.593,716,468
Jul 30, 202442.9044.7542.0042.1642.16428,842
Jul 29, 202440.9443.3040.3542.5942.59653,303
Jul 26, 202437.9941.6037.9940.5340.53636,962
Jul 25, 202437.9839.2937.4337.9937.99165,164
Jul 24, 202437.9938.7037.6238.0338.03226,993
Jul 23, 202437.1537.8035.0637.3437.34107,956
Jul 22, 202436.5038.0036.0037.1537.15173,714
Jul 19, 202438.1438.1435.7136.5036.50179,331
Jul 18, 202439.0039.4837.2037.5937.59222,739
Jul 16, 202439.3540.3139.0939.2739.27112,632
Jul 15, 202439.6039.7438.6038.9738.97178,375
Jul 12, 202439.6540.5039.1039.2439.24111,132
Jul 11, 202439.6240.8539.6240.0540.0578,477
Jul 10, 202440.7541.0939.5039.8839.8883,078
Jul 9, 202440.7041.0040.2740.6240.6281,069
Jul 8, 202441.4041.8440.2540.4940.49118,419
Jul 5, 202441.7042.0941.0141.4441.44147,128
Jul 4, 202439.5043.8039.1141.5741.57658,324
Jul 3, 202440.2040.9739.2039.4039.40159,408
Jul 2, 202441.2641.2639.6040.1340.13124,866
Jul 1, 202441.4041.4040.4940.5240.5297,521
Jun 28, 202442.0042.0540.2540.7740.77109,033
Jun 27, 202442.4044.1940.5140.9640.96303,837
Jun 26, 202442.2542.9141.3141.7941.79246,646
Jun 25, 202442.2942.7441.6641.8441.84125,822
Jun 24, 202441.5042.7040.7541.6641.66177,335
Jun 21, 202442.9043.2341.0541.5941.59245,480
Jun 20, 202439.0543.1038.5042.4842.48827,884
Jun 19, 202439.5040.4138.4139.0239.02211,677
Jun 18, 202441.0041.0039.2239.7439.74132,499
Jun 14, 202441.2041.2039.1139.9339.93174,419
Jun 13, 202442.1342.1340.4040.8740.87199,503
Jun 12, 202441.4542.6039.5541.1941.19309,576
Jun 11, 202443.0043.4038.4140.6540.65705,967
Jun 10, 202442.5046.7042.1043.4243.421,837,478
Jun 7, 202435.4541.7035.0541.7041.701,485,455
Jun 6, 202434.7535.3033.5034.7534.75152,868
Jun 5, 202431.0034.7531.0033.3033.30184,873
Jun 4, 202434.9034.9031.1032.5532.55250,620
Jun 3, 202436.3036.3034.1034.5534.55138,598
May 31, 202435.0035.4034.4034.7034.7063,660
May 30, 202435.2535.2534.5034.7034.7053,406
May 29, 202435.5035.5033.6034.6534.65126,753
May 28, 202437.5037.5034.1534.7534.75267,197
May 27, 202438.4038.7035.1036.3036.30187,247
May 24, 202437.7540.0037.7038.4038.40234,063
May 23, 202438.0538.9537.6037.8037.80138,497
May 22, 202437.1539.3037.1537.9537.95168,072
May 21, 202439.9039.9036.8037.1537.15266,051
May 17, 202438.9039.3038.1538.7538.7580,711
May 16, 202439.6539.6538.2538.4538.4556,653
May 15, 202439.5039.7038.7539.1039.1049,353
May 14, 202438.7539.1538.3538.7538.7586,422
May 13, 202441.0041.0037.8038.3538.35107,087
May 10, 202438.0039.2537.5538.6038.6079,394
May 9, 202439.5040.2538.0038.2038.20166,518
May 8, 202440.0040.0038.3038.8538.85158,465
May 7, 202440.3540.9038.2539.1539.15162,171
May 6, 202442.6043.0040.5540.7040.70223,342
May 3, 202443.3543.4542.4042.6042.6098,381
May 2, 202443.8044.8042.7042.9542.95338,607
Apr 30, 202441.9544.9541.3043.8043.80479,257
Apr 29, 202442.6543.0041.3041.6541.65169,503
Apr 26, 202442.7542.8042.1042.4542.4560,857
Apr 25, 202443.0044.1542.1042.5042.50186,203

Related Tickers

AUTOIND.NS Autoline Industries Limited
77.89
-5.44%
 
RICOAUTO.BO Rico Auto Industries Limited
64.16
-4.78%
 
BHARATGEAR.NS Bharat Gears Limited
75.53
-5.81%
 
NDRAUTO.NS NDR Auto Components Limited
651.05
-3.30%
 
ELGIRUBCO.NS Elgi Rubber Company Limited
61.25
-2.00%
 
EMMFORCE.BO Emmforce Autotech Ltd
82.32
-2.00%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
 
TALBROAUTO.NS Talbros Automotive Components Limited
259.83
-3.35%
 
ASAL.NS Automotive Stampings and Assemblies Limited
526.00
+2.98%
 
MAHSCOOTER.NS Maharashtra Scooters Ltd.
11,637.00
-0.20%