Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹360.05

(-1.41%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	412.45	417.15	410	414.05	936	43,69,549.4	6,525
20-Nov-2025	414.05	425.85	405	406	1,126	1,10,11,184.8	16,688
21-Nov-2025	407.05	409.75	400.15	405.25	1,243	48,09,521.35	6,927
24-Nov-2025	405.25	409.05	399.5	403.1	861	71,88,269.2	12,478
25-Nov-2025	406	410	397.05	398.4	1,783	1,32,56,654.55	17,289
26-Nov-2025	395.8	408.9	395.8	399.85	959	50,59,843.45	8,083
27-Nov-2025	399	405.3	399	402.3	547	36,39,410.4	4,750
28-Nov-2025	405	412.75	400.2	405.5	814	42,66,349.55	5,842
01-Dec-2025	405.55	408	395.5	397.25	829	48,28,983.8	6,233
02-Dec-2025	404	404	395.6	396.2	491	23,35,770.5	3,843
03-Dec-2025	404	404	385	387.55	947	41,83,162.5	7,662
04-Dec-2025	384.1	409.7	384.1	391.9	579	24,14,777.9	3,938
05-Dec-2025	397.8	405	380.05	383.75	1,136	61,19,640.75	10,706
08-Dec-2025	387.6	387.6	356.7	363.9	2,928	1,24,36,762.1	20,233
09-Dec-2025	364	374.6	351.1	366.65	2,418	1,13,34,228.6	18,269
10-Dec-2025	367.85	378	367.85	373.55	823	34,17,544.55	5,325
11-Dec-2025	375.25	379	371.35	377.75	464	41,06,120.05	9,516
12-Dec-2025	382.8	384.05	373.4	374.85	779	56,21,390.95	9,607
15-Dec-2025	378.6	378.6	371.15	376.85	337	13,30,944.1	2,126
16-Dec-2025	376.6	381	370	374	438	28,28,027	6,108
17-Dec-2025	366	372.75	359.2	362.55	986	38,64,213.5	6,328
18-Dec-2025	365	369.7	358.1	365.2	670	42,66,417.95	7,457
19-Dec-2025	361.5	368.9	357.15	360.05	758	44,46,498	7,622

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice