Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹487.85

(1.00%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	512.5	519.5	510	514.4	960	1,22,89,008.05	15,590
20-Aug-2025	517	522.05	512.2	515.95	1,197	1,06,65,792.95	11,569
21-Aug-2025	512	521.5	504.15	508.4	1,914	2,25,14,106.1	25,241
22-Aug-2025	506	513.5	494	496.6	1,816	2,20,71,235.75	32,838
25-Aug-2025	495.05	503	488.05	492.85	1,285	1,12,69,678.4	13,091
26-Aug-2025	494.95	496	470.8	473.25	1,781	1,72,26,692.95	24,613
28-Aug-2025	470	477.1	461.75	463.35	1,755	1,32,15,426.1	16,825
29-Aug-2025	464	466.35	456	458.55	1,035	64,35,408	8,960
01-Sep-2025	465.9	465.9	451	454.9	1,737	78,06,323.2	9,871
02-Sep-2025	454	472.6	452.7	457	2,456	1,15,91,369.9	12,497
03-Sep-2025	461.5	465.5	453.3	459.4	1,964	1,74,87,844.1	25,740
04-Sep-2025	463	475.45	455	457.05	1,759	1,23,49,307.25	9,558
05-Sep-2025	454.8	460.8	448.1	449.7	1,309	81,46,220.6	11,740
08-Sep-2025	451.95	453.45	440.7	443.2	2,365	1,54,99,746.7	17,392
09-Sep-2025	446	494	446	476.9	14,334	17,69,90,161.3	83,720
10-Sep-2025	480	482.6	468.1	474.4	2,154	2,07,23,809	18,279
11-Sep-2025	481.5	496	472.45	478.4	2,808	2,75,37,221.95	26,022
12-Sep-2025	482.25	483.95	474.05	479.25	912	79,54,013.45	8,192
15-Sep-2025	479.8	483.45	477.5	479.35	623	49,91,039.8	5,376
16-Sep-2025	484.15	490	471.05	483	1,674	1,43,97,643.75	15,602
17-Sep-2025	484	491.9	476.9	487.85	1,309	1,11,40,986.5	11,392

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice