Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹160.55

(-0.90%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	182.2	182.2	178.3	179.2	33	29,50,180	15,600
26-Nov-2025	180	181	171.05	173.5	26	19,82,640	10,800
27-Nov-2025	174.5	178	174	178	7	5,60,420	3,200
28-Nov-2025	178	178.2	173	175.75	20	20,40,160	11,600
01-Dec-2025	175	175.85	175	175	3	2,10,340	1,200
02-Dec-2025	173	173	171.05	171.05	4	4,14,420	2,400
03-Dec-2025	168.5	169.5	165	169.5	18	14,02,740	8,400
04-Dec-2025	171	174.2	171	174.2	2	2,06,480	1,200
05-Dec-2025	170	177	170	174	6	4,87,160	2,400
08-Dec-2025	174.4	175	170	170	25	37,99,540	19,600
09-Dec-2025	170	170	154	165.3	51	38,06,720	12,800
10-Dec-2025	161.5	165.05	161.2	161.8	34	38,44,440	16,000
11-Dec-2025	163.5	163.5	158	158.5	16	10,86,180	6,000
12-Dec-2025	160	160	156.5	160	11	12,70,420	7,200
15-Dec-2025	155	162.45	155	158	8	13,29,380	8,400
16-Dec-2025	156.15	156.85	152.05	155.2	14	9,93,180	5,200
17-Dec-2025	153	155	148	155	9	7,88,720	5,200
18-Dec-2025	155.05	155.05	155	155	3	1,86,020	800
19-Dec-2025	163.5	163.5	159	159.9	9	5,79,740	2,400
22-Dec-2025	175	175	161	162.6	22	15,25,780	6,800
23-Dec-2025	165.9	165.9	161.75	162	7	19,43,160	11,600
24-Dec-2025	162	162	160	160.55	7	12,92,240	6,800

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice