Shiv Texchem Ltd

Shiv Texchem Ltd Historical Data

NSEBSE

₹262.5

(-0.47%)

Oct 8, 2025|03:17:00 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	261	271	260	269.35	54	1,26,26,920	28,000
09-Sep-2025	275	280	272	272	28	86,17,360	26,400
10-Sep-2025	264	272	264	268.5	6	15,00,400	4,800
11-Sep-2025	279	286	268	275	6	13,23,720	4,000
12-Sep-2025	275	275	270	270	7	15,21,040	4,800
15-Sep-2025	270	273	270	270	13	43,30,560	14,400
16-Sep-2025	263.05	280.45	263.05	275.75	21	46,47,000	14,400
17-Sep-2025	276	280	276	279.05	14	33,50,560	12,000
18-Sep-2025	283	289	280	282	33	1,11,82,080	36,800
19-Sep-2025	287	288	285.75	286.3	13	57,23,680	17,600
22-Sep-2025	289	292	285	288	24	89,94,200	27,200
23-Sep-2025	284.5	285.55	284.5	284.7	5	13,66,600	4,800
24-Sep-2025	290.5	290.5	278.5	280.15	7	15,84,160	4,000
25-Sep-2025	278.5	280	273	280	9	24,47,440	8,000
26-Sep-2025	274	279	272.4	279	9	19,84,640	5,600
29-Sep-2025	283	283.4	272.2	278.9	11	24,41,880	7,200
30-Sep-2025	275	275	269.05	270.35	12	30,43,960	10,400
01-Oct-2025	272	272	268	269	8	17,28,880	4,800
03-Oct-2025	270.3	272.65	265.1	271	5	10,80,560	2,400
06-Oct-2025	264.9	274	264.9	267.8	11	23,53,720	6,400
07-Oct-2025	267.8	269.95	261.05	263.75	7	14,84,920	4,000

Shiv Texchem Ltd: Related NEWS

No Record Found

Invest wise with Expert advice