Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹283.5

(-1.99%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	260.55	260.55	252.2	254.05	9	24,45,320	7,200
28-Jul-2025	258	262.45	252	258	18	59,15,880	11,200
29-Jul-2025	257.95	258	252.1	253.55	6	14,37,280	4,800
30-Jul-2025	252	252.45	245	250.05	16	34,04,400	8,000
31-Jul-2025	260	262.5	257.05	260.9	8	20,83,640	8,000
01-Aug-2025	260.85	260.85	258	258	4	8,30,120	1,600
04-Aug-2025	255.05	266	255.05	262.5	6	12,53,200	4,000
05-Aug-2025	267.2	274.5	267.2	273.35	22	50,02,400	13,600
06-Aug-2025	270	270	265	265	11	23,46,880	8,000
07-Aug-2025	258.6	260	255	258.3	8	16,51,600	6,400
08-Aug-2025	258	258	247.1	252	27	54,17,560	18,400
11-Aug-2025	250	256	245	256	15	34,00,760	8,800
12-Aug-2025	253	254.95	246	251.5	18	35,94,440	11,200
13-Aug-2025	250	253.9	248	251	18	36,12,280	13,600
14-Aug-2025	251	268	251	258.7	31	71,02,920	20,000
18-Aug-2025	267.95	284	267.95	274.8	65	1,53,58,960	40,000
19-Aug-2025	272.5	285	272.5	283.75	26	65,02,400	17,600
20-Aug-2025	288.5	291.6	277.25	289.75	44	1,06,93,240	28,800
21-Aug-2025	281.55	296.1	281.55	289.25	37	1,00,03,160	25,600
22-Aug-2025	286	287	283	283.5	8	18,24,400	4,000

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice