Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹186.3

(2.08%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	179.9	180	178.1	178.2	13	18,57,720	8,000
23-Oct-2025	175.05	179.5	168	171.25	39	59,76,800	24,800
24-Oct-2025	172	172	164.8	166.4	42	57,69,200	22,400
27-Oct-2025	163.05	166.5	158.5	159.55	31	41,46,920	18,400
28-Oct-2025	158	160	143.6	147.15	140	2,01,93,320	76,000
29-Oct-2025	147.15	147.15	141	143.85	42	50,72,960	26,400
30-Oct-2025	148.65	158.2	141.75	157.85	92	1,42,78,000	64,800
31-Oct-2025	157.85	158.2	148.5	152.5	62	85,32,000	35,200
03-Nov-2025	157.5	167.75	157.5	167.75	45	71,17,120	36,800
04-Nov-2025	178	184.35	170	175.7	123	1,99,30,960	72,000
06-Nov-2025	175.7	180.55	174	175.9	27	41,05,880	10,400
07-Nov-2025	170	178.95	170	178.95	13	20,90,120	8,000
10-Nov-2025	179.85	184.05	178	180	24	52,45,040	27,200
11-Nov-2025	183.95	183.95	178.05	181.1	19	15,97,640	6,400
12-Nov-2025	181.15	181.15	178	180.1	21	22,26,480	11,200
13-Nov-2025	180	183	178	180.85	19	13,73,280	6,400
14-Nov-2025	198.85	198.9	187.5	189.7	211	2,53,84,620	1,03,600
17-Nov-2025	199	199	185.2	190	65	66,78,700	32,400
18-Nov-2025	190	190	182	182.6	19	17,00,060	8,400
19-Nov-2025	180	189.9	180	182.5	31	45,20,940	19,200

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice