Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹590.1

(-2.23%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Jul-2025	530.2	530.8	518.1	520.65	1,320	1,41,97,386.55	18,049
15-Jul-2025	525.85	559.4	524.95	534.4	2,947	3,19,59,315.4	29,391
16-Jul-2025	535	585	533.4	581.85	6,573	9,52,96,270.9	84,420
17-Jul-2025	579	601.4	571.55	594.9	6,395	6,06,92,290.2	41,727
18-Jul-2025	591	612	579.95	595.8	3,915	3,79,36,059.35	29,779
21-Jul-2025	597.9	597.9	566	571.85	2,958	2,40,62,519.35	21,341
22-Jul-2025	576.4	579.45	556.2	561.95	1,570	1,86,66,582.15	21,923
23-Jul-2025	564.05	570	553.4	560.35	1,227	1,38,33,235.4	16,023
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

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice