NSE - Delayed Quote INR

Shivam Autotech Limited (SHIVAMAUTO.NS)

Compare
40.92 -2.85 (-6.51%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 44.40 44.40 40.51 40.92 40.92 162,331
Jan 9, 2025 44.65 44.70 43.11 43.77 43.77 102,327
Jan 8, 2025 44.72 47.00 43.90 44.21 44.21 424,088
Jan 7, 2025 43.89 45.77 43.39 44.69 44.69 179,815
Jan 6, 2025 47.15 47.15 42.22 43.25 43.25 321,294
Jan 3, 2025 47.48 48.85 46.99 47.19 47.19 283,326
Jan 2, 2025 47.38 48.00 46.11 46.84 46.84 302,589
Jan 1, 2025 46.33 46.66 45.54 46.13 46.13 105,856
Dec 31, 2024 48.00 48.00 45.32 45.88 45.88 202,859
Dec 30, 2024 45.99 50.15 44.15 47.07 47.07 526,161
Dec 27, 2024 43.26 46.90 43.26 45.57 45.57 175,033
Dec 26, 2024 44.54 44.54 43.38 43.67 43.67 80,906
Dec 24, 2024 43.16 44.48 43.16 44.13 44.13 60,000
Dec 23, 2024 43.65 44.85 43.00 43.31 43.31 161,941
Dec 20, 2024 47.70 48.30 44.00 44.56 44.56 290,671
Dec 19, 2024 45.88 48.79 44.96 46.21 46.21 290,538
Dec 18, 2024 47.58 48.19 46.00 46.36 46.36 220,226
Dec 17, 2024 49.14 50.25 46.55 46.98 46.98 347,807
Dec 16, 2024 49.74 51.38 48.30 48.65 48.65 262,614
Dec 13, 2024 50.18 50.34 48.15 49.01 49.01 351,771
Dec 12, 2024 49.43 51.80 48.70 50.21 50.21 489,067
Dec 11, 2024 53.19 53.19 48.25 49.92 49.92 1,367,042
Dec 10, 2024 50.69 57.33 49.56 53.48 53.48 5,829,239
Dec 9, 2024 46.30 49.78 46.30 47.78 47.78 829,186
Dec 6, 2024 45.40 47.51 45.22 45.76 45.76 410,447
Dec 5, 2024 44.99 47.42 44.50 44.71 44.71 227,796
Dec 4, 2024 45.50 46.00 44.27 44.77 44.77 178,241
Dec 3, 2024 41.18 45.90 41.18 45.10 45.10 322,019
Dec 2, 2024 41.49 43.36 40.51 41.95 41.95 130,611
Nov 29, 2024 41.70 43.87 40.83 41.13 41.13 101,999
Nov 28, 2024 41.05 43.39 40.61 41.70 41.70 105,338
Nov 27, 2024 43.00 43.58 41.36 41.79 41.79 108,591
Nov 26, 2024 43.99 45.45 42.58 42.87 42.87 636,562
Nov 25, 2024 38.35 41.32 37.01 41.32 41.32 259,086
Nov 22, 2024 39.49 39.49 36.80 37.57 37.57 52,721
Nov 21, 2024 38.90 39.27 37.99 38.75 38.75 91,009
Nov 19, 2024 36.21 39.19 36.00 38.01 38.01 105,926
Nov 18, 2024 34.02 36.57 34.02 35.80 35.80 33,503
Nov 14, 2024 35.88 36.40 35.00 35.48 35.48 31,693
Nov 13, 2024 38.00 38.00 36.03 36.03 36.03 65,214
Nov 12, 2024 39.85 40.40 37.85 37.93 37.93 38,690
Nov 11, 2024 39.71 40.99 38.61 38.94 38.94 31,037
Nov 8, 2024 40.98 40.98 39.30 39.71 39.71 16,676
Nov 7, 2024 39.60 41.19 39.60 40.22 40.22 39,492
Nov 6, 2024 38.50 40.50 38.50 39.46 39.46 55,387
Nov 5, 2024 39.40 39.40 38.00 38.65 38.65 26,131
Nov 4, 2024 39.57 40.99 38.70 39.16 39.16 80,354
Nov 1, 2024 39.73 40.70 39.00 40.43 40.43 28,432
Oct 31, 2024 39.89 40.40 38.32 39.73 39.73 31,361
Oct 30, 2024 37.74 39.46 37.02 39.45 39.45 45,588
Oct 29, 2024 37.38 38.20 36.99 37.59 37.59 36,857
Oct 28, 2024 35.55 38.00 34.83 37.62 37.62 114,342
Oct 25, 2024 38.52 39.99 36.59 36.59 36.59 105,384
Oct 24, 2024 38.91 39.48 38.00 38.52 38.52 61,441
Oct 23, 2024 39.06 40.50 38.92 38.92 38.92 163,513
Oct 22, 2024 43.60 43.60 40.97 40.97 40.97 90,789
Oct 21, 2024 43.25 45.90 43.01 43.13 43.13 68,401
Oct 18, 2024 41.92 44.75 41.60 44.09 44.09 58,771
Oct 17, 2024 45.00 45.99 43.11 43.48 43.48 72,226
Oct 16, 2024 45.89 46.00 43.99 45.02 45.02 27,248
Oct 15, 2024 45.09 46.65 45.00 45.20 45.20 27,806
Oct 14, 2024 47.69 47.69 44.86 45.09 45.09 53,936
Oct 11, 2024 45.00 47.50 44.50 47.20 47.20 79,841
Oct 10, 2024 45.19 45.66 43.60 45.56 45.56 73,518
Oct 9, 2024 41.99 43.49 41.99 43.49 43.49 25,666
Oct 8, 2024 41.90 42.57 40.07 41.42 41.42 222,519
Oct 7, 2024 43.02 45.00 42.18 42.18 42.18 59,566
Oct 4, 2024 45.90 46.00 44.05 44.41 44.41 51,523
Oct 3, 2024 45.70 47.00 44.11 46.15 46.15 69,012
Oct 1, 2024 45.40 45.95 44.10 45.26 45.26 60,618
Sep 30, 2024 44.83 45.50 43.00 44.83 44.83 91,657
Sep 27, 2024 45.88 45.88 44.25 44.83 44.83 62,207
Sep 26, 2024 45.00 46.50 43.56 45.32 45.32 140,045
Sep 25, 2024 45.38 46.80 45.00 45.36 45.36 81,599
Sep 24, 2024 46.00 47.60 46.00 46.33 46.33 61,297
Sep 23, 2024 46.70 47.40 46.06 46.64 46.64 55,796
Sep 20, 2024 48.58 48.91 46.75 47.04 47.04 155,820
Sep 19, 2024 47.50 49.00 46.50 47.12 47.12 107,671
Sep 18, 2024 49.14 49.50 47.52 48.41 48.41 105,507
Sep 17, 2024 49.51 49.51 47.60 48.97 48.97 46,815
Sep 16, 2024 49.38 49.40 47.40 48.54 48.54 107,831
Sep 13, 2024 47.70 49.20 47.10 47.69 47.69 74,764
Sep 12, 2024 47.56 48.18 47.00 47.40 47.40 51,544
Sep 11, 2024 49.69 49.90 47.20 47.51 47.51 77,225
Sep 10, 2024 47.26 50.00 47.26 48.51 48.51 102,532
Sep 9, 2024 48.70 49.89 47.50 47.99 47.99 72,538
Sep 6, 2024 50.60 50.60 48.10 48.70 48.70 128,339
Sep 5, 2024 50.25 51.70 49.95 50.16 50.16 114,663
Sep 4, 2024 51.94 51.94 49.34 50.84 50.84 80,304
Sep 3, 2024 50.70 52.40 50.00 51.94 51.94 60,036
Sep 2, 2024 52.99 53.50 50.00 50.73 50.73 126,961
Aug 30, 2024 51.01 53.50 51.01 52.36 52.36 66,433
Aug 29, 2024 51.69 53.00 50.70 51.60 51.60 149,540
Aug 28, 2024 54.80 56.60 51.33 51.66 51.66 238,698
Aug 27, 2024 55.50 55.50 53.40 54.04 54.04 81,202
Aug 26, 2024 56.69 57.38 55.00 55.51 55.51 202,647
Aug 23, 2024 54.55 56.80 54.20 55.92 55.92 220,117
Aug 22, 2024 59.35 59.35 55.40 56.19 56.19 288,563
Aug 21, 2024 56.20 58.79 56.00 58.23 58.23 337,815
Aug 20, 2024 53.90 56.11 53.20 56.01 56.01 353,121
Aug 19, 2024 53.40 54.87 53.10 53.44 53.44 333,341
Aug 16, 2024 49.93 52.42 47.75 52.42 52.42 351,511
Aug 14, 2024 51.10 52.50 49.93 49.93 49.93 161,120
Aug 13, 2024 52.56 55.00 52.56 52.56 52.56 1,660,987
Aug 12, 2024 60.75 60.77 58.05 58.41 58.41 829,379
Aug 9, 2024 59.70 64.77 54.95 60.94 60.94 4,365,843
Aug 8, 2024 54.57 58.89 54.57 58.89 58.89 2,081,196
Aug 7, 2024 51.50 53.54 49.69 53.54 53.54 579,387
Aug 6, 2024 52.50 53.39 48.50 48.68 48.68 493,406
Aug 5, 2024 53.00 54.40 50.10 51.18 51.18 910,001
Aug 2, 2024 53.96 57.77 52.22 54.47 54.47 1,508,114
Aug 1, 2024 54.50 59.67 52.90 54.63 54.63 12,748,403
Jul 31, 2024 42.50 50.59 41.91 50.59 50.59 3,716,468
Jul 30, 2024 42.90 44.75 42.00 42.16 42.16 428,842
Jul 29, 2024 40.94 43.30 40.35 42.59 42.59 653,303
Jul 26, 2024 37.99 41.60 37.99 40.53 40.53 636,962
Jul 25, 2024 37.98 39.29 37.43 37.99 37.99 165,164
Jul 24, 2024 37.99 38.70 37.62 38.03 38.03 226,993
Jul 23, 2024 37.15 37.80 35.06 37.34 37.34 107,956
Jul 22, 2024 36.50 38.00 36.00 37.15 37.15 173,714
Jul 19, 2024 38.14 38.14 35.71 36.50 36.50 179,331
Jul 18, 2024 39.00 39.48 37.20 37.59 37.59 222,739
Jul 16, 2024 39.35 40.31 39.09 39.27 39.27 112,632
Jul 15, 2024 39.60 39.74 38.60 38.97 38.97 178,375
Jul 12, 2024 39.65 40.50 39.10 39.24 39.24 111,132
Jul 11, 2024 39.62 40.85 39.62 40.05 40.05 78,477
Jul 10, 2024 40.75 41.09 39.50 39.88 39.88 83,078
Jul 9, 2024 40.70 41.00 40.27 40.62 40.62 81,069
Jul 8, 2024 41.40 41.84 40.25 40.49 40.49 118,419
Jul 5, 2024 41.70 42.09 41.01 41.44 41.44 147,128
Jul 4, 2024 39.50 43.80 39.11 41.57 41.57 658,324
Jul 3, 2024 40.20 40.97 39.20 39.40 39.40 159,408
Jul 2, 2024 41.26 41.26 39.60 40.13 40.13 124,866
Jul 1, 2024 41.40 41.40 40.49 40.52 40.52 97,521
Jun 28, 2024 42.00 42.05 40.25 40.77 40.77 109,033
Jun 27, 2024 42.40 44.19 40.51 40.96 40.96 303,837
Jun 26, 2024 42.25 42.91 41.31 41.79 41.79 246,646
Jun 25, 2024 42.29 42.74 41.66 41.84 41.84 125,822
Jun 24, 2024 41.50 42.70 40.75 41.66 41.66 177,335
Jun 21, 2024 42.90 43.23 41.05 41.59 41.59 245,480
Jun 20, 2024 39.05 43.10 38.50 42.48 42.48 827,884
Jun 19, 2024 39.50 40.41 38.41 39.02 39.02 211,677
Jun 18, 2024 41.00 41.00 39.22 39.74 39.74 132,499
Jun 14, 2024 41.20 41.20 39.11 39.93 39.93 174,419
Jun 13, 2024 42.13 42.13 40.40 40.87 40.87 199,503
Jun 12, 2024 41.45 42.60 39.55 41.19 41.19 309,576
Jun 11, 2024 43.00 43.40 38.41 40.65 40.65 705,967
Jun 10, 2024 42.50 46.70 42.10 43.42 43.42 1,837,478
Jun 7, 2024 35.45 41.70 35.05 41.70 41.70 1,485,455
Jun 6, 2024 34.75 35.30 33.50 34.75 34.75 152,868
Jun 5, 2024 31.00 34.75 31.00 33.30 33.30 184,873
Jun 4, 2024 34.90 34.90 31.10 32.55 32.55 250,620
Jun 3, 2024 36.30 36.30 34.10 34.55 34.55 138,598
May 31, 2024 35.00 35.40 34.40 34.70 34.70 63,660
May 30, 2024 35.25 35.25 34.50 34.70 34.70 53,406
May 29, 2024 35.50 35.50 33.60 34.65 34.65 126,753
May 28, 2024 37.50 37.50 34.15 34.75 34.75 267,197
May 27, 2024 38.40 38.70 35.10 36.30 36.30 187,247
May 24, 2024 37.75 40.00 37.70 38.40 38.40 234,063
May 23, 2024 38.05 38.95 37.60 37.80 37.80 138,497
May 22, 2024 37.15 39.30 37.15 37.95 37.95 168,072
May 21, 2024 39.90 39.90 36.80 37.15 37.15 266,051
May 17, 2024 38.90 39.30 38.15 38.75 38.75 80,711
May 16, 2024 39.65 39.65 38.25 38.45 38.45 56,653
May 15, 2024 39.50 39.70 38.75 39.10 39.10 49,353
May 14, 2024 38.75 39.15 38.35 38.75 38.75 86,422
May 13, 2024 41.00 41.00 37.80 38.35 38.35 107,087
May 10, 2024 38.00 39.25 37.55 38.60 38.60 79,394
May 9, 2024 39.50 40.25 38.00 38.20 38.20 166,518
May 8, 2024 40.00 40.00 38.30 38.85 38.85 158,465
May 7, 2024 40.35 40.90 38.25 39.15 39.15 162,171
May 6, 2024 42.60 43.00 40.55 40.70 40.70 223,342
May 3, 2024 43.35 43.45 42.40 42.60 42.60 98,381
May 2, 2024 43.80 44.80 42.70 42.95 42.95 338,607
Apr 30, 2024 41.95 44.95 41.30 43.80 43.80 479,257
Apr 29, 2024 42.65 43.00 41.30 41.65 41.65 169,503
Apr 26, 2024 42.75 42.80 42.10 42.45 42.45 60,857
Apr 25, 2024 43.00 44.15 42.10 42.50 42.50 186,203
Apr 24, 2024 43.60 43.80 42.55 42.85 42.85 89,747
Apr 23, 2024 42.90 44.15 42.75 43.15 43.15 79,131
Apr 22, 2024 43.00 44.50 42.50 42.85 42.85 138,252
Apr 19, 2024 42.50 43.75 42.50 42.90 42.90 103,486
Apr 18, 2024 42.95 45.20 42.25 43.75 43.75 243,460
Apr 16, 2024 41.85 42.75 41.00 42.25 42.25 80,098
Apr 15, 2024 42.05 42.80 41.00 41.80 41.80 149,698
Apr 12, 2024 45.45 46.45 43.50 43.85 43.85 413,792
Apr 10, 2024 44.30 45.80 43.55 45.05 45.05 414,626
Apr 9, 2024 43.95 46.10 42.55 44.15 44.15 225,042
Apr 8, 2024 44.30 44.30 42.60 42.85 42.85 87,878
Apr 5, 2024 43.50 45.00 42.45 44.40 44.40 245,051
Apr 4, 2024 43.40 43.45 42.15 43.25 43.25 443,285
Apr 3, 2024 39.45 41.40 39.05 41.40 41.40 285,988
Apr 2, 2024 39.25 39.90 38.25 39.45 39.45 146,688
Apr 1, 2024 38.30 38.70 37.40 38.40 38.40 56,419
Mar 28, 2024 37.15 38.10 36.50 37.15 37.15 145,751
Mar 27, 2024 37.05 37.80 36.10 36.60 36.60 286,477
Mar 26, 2024 40.00 40.25 36.85 37.05 37.05 296,642
Mar 22, 2024 37.55 38.35 37.55 38.35 38.35 88,427
Mar 21, 2024 35.80 36.55 35.45 36.55 36.55 67,132
Mar 20, 2024 35.40 35.60 34.60 34.85 34.85 99,272
Mar 19, 2024 35.75 36.50 34.50 35.00 35.00 131,473
Mar 18, 2024 35.75 36.30 34.85 35.65 35.65 116,737
Mar 15, 2024 36.95 36.95 34.65 35.75 35.75 220,873
Mar 14, 2024 33.95 36.75 33.95 36.25 36.25 539,185
Mar 13, 2024 37.95 38.55 35.70 35.70 35.70 283,421
Mar 12, 2024 39.50 39.50 37.55 37.55 37.55 257,871
Mar 11, 2024 41.40 41.60 39.30 39.50 39.50 111,169
Mar 7, 2024 42.85 42.85 40.80 41.35 41.35 212,997
Mar 6, 2024 43.75 45.00 40.95 41.90 41.90 295,714
Mar 5, 2024 44.25 44.55 42.50 43.10 43.10 154,946
Mar 4, 2024 47.25 47.40 44.25 44.25 44.25 151,573
Mar 1, 2024 45.00 46.40 44.10 45.65 45.65 560,010
Feb 29, 2024 45.75 46.60 44.75 44.75 44.75 430,109
Feb 28, 2024 49.30 49.55 47.10 47.10 47.10 409,197
Feb 27, 2024 48.80 49.75 47.55 49.55 49.55 1,378,114
Feb 26, 2024 46.50 47.40 44.85 47.40 47.40 605,127
Feb 23, 2024 44.00 45.15 44.00 45.15 45.15 568,622
Feb 22, 2024 44.00 44.05 41.65 43.00 43.00 316,938
Feb 21, 2024 42.90 44.50 41.15 43.35 43.35 1,171,296
Feb 20, 2024 43.80 44.60 42.20 42.40 42.40 268,309
Feb 19, 2024 41.30 42.50 40.60 42.50 42.50 83,287
Feb 16, 2024 40.75 41.40 40.50 40.50 40.50 121,161
Feb 15, 2024 42.00 42.00 40.40 40.55 40.55 383,922
Feb 14, 2024 40.30 42.40 39.55 42.05 42.05 197,916
Feb 13, 2024 44.35 44.35 41.45 41.45 41.45 236,035
Feb 12, 2024 46.55 46.65 43.55 43.60 43.60 360,626
Feb 9, 2024 45.90 46.50 43.05 45.85 45.85 551,540
Feb 8, 2024 46.00 46.40 43.60 45.05 45.05 607,845
Feb 7, 2024 45.50 47.00 44.60 45.65 45.65 468,082
Feb 6, 2024 45.35 46.00 44.15 45.45 45.45 376,155
Feb 5, 2024 44.70 46.10 42.40 44.35 44.35 738,347
Feb 2, 2024 46.10 46.10 42.25 44.10 44.10 877,028
Feb 1, 2024 43.95 43.95 43.95 43.95 43.95 174,901
Jan 31, 2024 41.90 41.90 41.90 41.90 41.90 93,565
Jan 30, 2024 39.95 39.95 39.95 39.95 39.95 61,365
Jan 29, 2024 36.85 38.05 36.60 38.05 38.05 75,218
Jan 25, 2024 35.50 37.35 35.50 36.25 36.25 115,287
Jan 24, 2024 36.25 36.85 35.55 35.90 35.90 314,323
Jan 23, 2024 38.00 38.65 36.80 36.80 36.80 177,454
Jan 19, 2024 38.50 39.80 38.00 38.95 38.95 127,984
Jan 18, 2024 38.60 38.90 37.10 38.05 38.05 66,583
Jan 17, 2024 38.80 38.80 38.00 38.20 38.20 74,838
Jan 16, 2024 40.05 40.50 39.00 39.15 39.15 168,445
Jan 15, 2024 41.35 42.80 40.00 40.55 40.55 183,309
Jan 12, 2024 42.05 42.90 40.00 41.35 41.35 348,509
Jan 11, 2024 40.90 41.70 40.90 41.70 41.70 408,847
Jan 10, 2024 37.90 39.75 37.10 39.75 39.75 257,764

Related Tickers

AAIL.BO Akar Auto Industries Limited
136.60
-5.27%
 
GSAUTO.BO G.S. Auto International Limited
45.13
-2.29%
 
MENNPIS.BO Menon Pistons Limited
69.28
-1.86%
 
ASAHIINDIA.BO Asahi India Glass Limited
673.65
-2.63%
 
RBL.NS Rane Brake Lining Limited
890.80
-2.80%
 
CAPPIPES.BO Captain Pipes Limited
18.28
-3.28%
 
KROSS.NS KROSS LIMITED
190.66
-6.45%
 
CARRARO.NS CARRARO INDIA LIMITED
614.05
-1.20%
 
RICOAUTO.NS Rico Auto Industries Limited
86.23
-3.96%
 
EXIDEIND.BO Exide Industries Limited
389.25
-2.10%