Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹109.05

(-2.15%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	133	133	127.4	129	9	4,64,560	3,600
19-Feb-2026	121.15	131.45	121.15	125	6	17,54,240	13,600
20-Feb-2026	121.1	127	120	125.35	11	5,85,760	3,600
23-Feb-2026	126	126	123	124.2	8	5,48,760	4,400
24-Feb-2026	129	130.4	122.5	122.5	11	5,59,160	3,600
25-Feb-2026	122.5	126.1	121.95	122.1	12	14,46,560	10,800
26-Feb-2026	122	122	116.15	118	19	10,42,660	7,200
27-Feb-2026	118	118	115	115.5	19	18,99,000	15,600
02-Mar-2026	108.1	112.05	107	108.95	20	10,91,840	7,200
04-Mar-2026	105	112.95	104.1	108.05	31	25,90,240	22,000
05-Mar-2026	109.2	113.45	109.2	113.45	17	8,14,460	6,000
06-Mar-2026	119	119.1	119	119.1	8	8,57,480	6,800
09-Mar-2026	123	125.05	115	125.05	45	26,10,520	17,600
10-Mar-2026	131	131.3	126.1	131.3	37	24,06,680	13,600
11-Mar-2026	129	137.85	129	136.55	40	48,36,120	28,000
12-Mar-2026	137	138.5	131	131.1	38	32,81,920	21,600
13-Mar-2026	131.1	134	128	132.05	43	95,70,720	71,600
16-Mar-2026	132	132	125.45	125.45	120	1,21,66,340	75,200
17-Mar-2026	122.15	125.4	119.5	120.25	57	55,80,580	37,200
18-Mar-2026	123.9	123.9	116.5	117.05	47	42,73,460	32,000
19-Mar-2026	116	116	111.2	111.45	52	37,85,240	29,200

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice