Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹158.5

(-2.04%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	180	187.6	180	186.3	21	22,87,900	10,400
21-Nov-2025	181.55	181.55	177.6	178.65	10	7,17,260	3,600
24-Nov-2025	180	187	178	182.15	27	30,89,580	16,000
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

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice