Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹527.55

(-0.48%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	550.05	553.05	543	547.3	1,870	1,51,44,794.5	14,209
16-Jun-2025	550.05	550.35	536.55	538.9	1,503	1,68,75,196.75	16,275
17-Jun-2025	541.6	547.95	527	530.5	1,861	1,38,21,681.95	13,810
18-Jun-2025	530.5	535	524.5	527.75	1,261	90,67,360.65	8,904
19-Jun-2025	526	534.1	514.95	520.6	1,443	1,02,38,549.25	10,814
20-Jun-2025	522.65	536.8	514.5	526.45	2,084	1,67,62,285.65	17,068
23-Jun-2025	517	530.85	515	525.15	1,783	1,11,22,476.45	10,069
24-Jun-2025	530.9	538.3	515.6	518.8	2,474	2,22,12,011.8	23,441
25-Jun-2025	526	532.9	516.2	528.45	1,767	1,47,03,027.1	15,824
26-Jun-2025	531.15	554	531.15	544.45	2,949	2,41,88,219.65	26,324
27-Jun-2025	540.1	567.05	540.1	543.4	3,294	2,77,14,579.85	27,431
30-Jun-2025	540.2	549.15	538.05	541.55	1,548	97,21,071.2	10,668
01-Jul-2025	546.9	546.9	529.55	531.75	1,819	1,72,66,813.6	19,717
02-Jul-2025	539.75	539.75	527	529.4	1,514	1,17,23,537.65	12,776
03-Jul-2025	529.6	550	527.5	541.65	1,166	83,22,915.95	9,523
04-Jul-2025	541.65	549	529.9	536	2,303	1,90,95,222.05	16,633
07-Jul-2025	544.05	554.8	521.8	548.15	4,187	4,10,27,686.6	35,565
08-Jul-2025	545.8	550.55	538.4	545.15	1,905	1,48,11,756.3	14,921
09-Jul-2025	549.25	551.65	534.85	536.15	1,271	94,79,721.4	9,889
10-Jul-2025	543	543	527	530.1	1,069	92,44,281.65	9,960
11-Jul-2025	532	538.95	521.4	527.55	1,352	1,18,92,078.25	12,559

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice