Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹419.7

(-1.81%)

Oct 8, 2025|12:00:00 AM

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	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
18-Sep-2025	480.6	491.25	478	482.1	991	76,46,957.7	8,228
19-Sep-2025	482	484	474	475.65	869	62,48,427.85	8,112
22-Sep-2025	474.5	479.95	468.1	470.55	1,088	96,01,624.6	12,881
23-Sep-2025	473.65	474.95	455.4	463.25	2,089	1,59,31,747.3	15,881
24-Sep-2025	465.8	466	456.4	462.5	880	89,25,280.65	11,606
25-Sep-2025	464.9	466.25	456	456.75	669	63,84,785.15	8,916
26-Sep-2025	458.85	458.85	429.7	436.8	3,283	2,64,14,706.8	37,059
29-Sep-2025	440.35	459.8	434.85	443.6	1,168	71,60,305.75	8,657
30-Sep-2025	445.95	448.05	435	437.55	1,322	99,17,749	12,993
01-Oct-2025	439.3	442.4	433.15	438.8	1,127	61,11,775.95	8,392
03-Oct-2025	442.5	443.1	436.6	439.65	582	42,28,329.55	6,446
06-Oct-2025	440.5	448.45	426.3	431.65	1,511	99,38,292.1	13,094
07-Oct-2025	432.05	435.4	425	427.45	1,301	96,99,001.05	15,231
08-Oct-2025	429.15	449.95	418	419.7	1,805	1,63,00,296.4	20,670

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice