Shivalik Rasayan

Shivalik Rasayan Ltd Historical Data

NSEBSE

₹288.35

(-1.42%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	309.85	315.5	304.95	313.5	1,683	89,96,081.75	17,066
29-Jan-2026	313.5	321.2	301.1	306.3	2,078	1,43,06,918.75	30,664
30-Jan-2026	303.05	319	303.05	310.8	1,068	54,56,680.6	9,531
01-Feb-2026	307.1	317.4	301	304.1	614	41,13,508.1	10,269
02-Feb-2026	304.1	307	293	301.85	2,162	1,18,03,840.45	21,233
03-Feb-2026	304.9	314	297.55	301.15	3,482	2,92,51,522.2	56,750
04-Feb-2026	304.2	310.75	298.4	301.5	1,414	1,09,48,569.45	23,053
05-Feb-2026	304.95	304.95	293.75	295.9	1,129	68,56,348.65	16,740
06-Feb-2026	291.4	295	282.3	285.35	1,454	1,03,11,028.05	22,370
09-Feb-2026	294	307	277	291.8	4,073	4,03,59,220.9	85,690
10-Feb-2026	292.15	303.15	287.4	301.4	4,038	3,01,75,668.25	51,660
11-Feb-2026	301.5	301.5	292.65	295.2	1,364	83,76,160.95	15,874
12-Feb-2026	296.8	302.55	290.05	293.2	1,420	94,74,346	19,645
13-Feb-2026	292.75	293.75	276.5	279.8	2,325	2,63,07,682.85	60,108
16-Feb-2026	276.95	278.45	265.65	271.55	2,101	1,38,12,737.25	29,329
17-Feb-2026	277	297.2	272.45	290.2	3,157	2,66,57,067.6	51,168
18-Feb-2026	297.5	309.5	290.8	302.75	1,832	1,60,93,193.55	30,112
19-Feb-2026	308.5	339	294.5	298.65	8,343	9,25,87,345.05	64,464
20-Feb-2026	300.15	307.05	295.7	300.8	1,143	57,57,616.7	7,312
23-Feb-2026	303.35	304.6	290	291.35	1,564	1,29,40,817.4	19,656
24-Feb-2026	297.2	297.2	281.1	282.4	1,032	69,61,220.1	11,943
25-Feb-2026	286.8	286.8	271.7	273.35	1,565	1,43,21,038	35,428
26-Feb-2026	276.1	294.9	275	292.5	2,797	1,82,03,981.25	25,883

Shivalik Rasayan: Related NEWS

No Record Found

Invest wise with Expert advice