Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹496.6

(-2.32%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	565.95	566	556.05	558.65	852	64,36,413.2	5,901
25-Jul-2025	553.05	567.7	545	545.5	979	1,07,51,242.7	14,510
28-Jul-2025	550.95	550.95	532.25	537	1,604	1,23,79,816.9	10,071
29-Jul-2025	538	579	531.95	574.8	3,125	2,59,42,082.45	21,285
30-Jul-2025	570	651	565.25	612.9	16,076	26,23,21,486.1	80,638
31-Jul-2025	600	639	588.05	603.55	6,088	8,18,78,502.7	32,766
01-Aug-2025	593.65	622	583.2	590.1	2,476	2,53,19,964.95	17,558
04-Aug-2025	594.8	601.65	573	576.55	1,890	1,89,37,504.95	14,581
05-Aug-2025	581.15	584.8	575	580.15	796	72,29,522.25	6,333
06-Aug-2025	584.9	584.9	555.4	559.8	1,866	1,88,38,804.25	20,926
07-Aug-2025	554.15	563.45	546.2	559.1	1,950	1,54,95,465.6	12,623
08-Aug-2025	553	561.8	549.95	553.3	542	55,63,900.55	6,349
11-Aug-2025	546	558	532.25	549.45	1,859	1,78,79,532.75	18,959
12-Aug-2025	554.95	584	544.45	556.9	2,009	2,84,83,928.05	14,841
13-Aug-2025	546.7	548	503.3	510.55	4,817	5,52,92,412.3	55,431
14-Aug-2025	512	533	506.3	515.05	2,478	2,13,83,054.95	14,477
18-Aug-2025	515	524.45	507	510.35	1,464	1,33,71,770.25	16,295
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

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice