Shivamshree Businesses Ltd

Shivamshree Businesses Ltd Historical Data

NSEBSE

₹2.35

(3.52%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	1.96	1.96	1.8	1.96	20	85,866	43,891
27-Nov-2025	2.05	2.05	1.88	1.89	15	87,860	43,021
28-Nov-2025	1.98	1.98	1.85	1.85	12	8,850	4,750
01-Dec-2025	1.86	1.94	1.76	1.82	33	2,24,111	1,23,821
02-Dec-2025	1.91	1.91	1.73	1.91	13	19,820	11,180
03-Dec-2025	2	2	1.82	1.82	17	1,22,605	66,521
04-Dec-2025	1.89	1.91	1.73	1.73	17	54,383	28,878
05-Dec-2025	1.8	1.8	1.8	1.8	6	1,888	1,049
08-Dec-2025	1.8	1.89	1.8	1.89	15	11,844	6,270
09-Dec-2025	1.98	1.98	1.9	1.98	15	1,03,190	52,319
10-Dec-2025	2.07	2.07	2.07	2.07	8	8,799	4,251
11-Dec-2025	2.17	2.17	2.17	2.17	5	21,504	9,910
12-Dec-2025	2.27	2.27	2.07	2.26	67	5,23,470	2,22,912
15-Dec-2025	2.37	2.37	2.25	2.32	87	2,78,627	1,11,257
16-Dec-2025	2.35	2.43	2.21	2.39	64	2,45,048	1,00,804
17-Dec-2025	2.5	2.5	2.28	2.28	50	82,330	33,564
18-Dec-2025	2.39	2.39	2.17	2.26	63	1,51,779	62,632
19-Dec-2025	2.35	2.35	2.15	2.17	71	1,39,803	52,496
22-Dec-2025	2.25	2.25	2.1	2.14	40	1,14,358	34,475
23-Dec-2025	2.18	2.21	2.1	2.17	35	70,101	32,510
24-Dec-2025	2.23	2.27	2.1	2.27	69	2,26,298	88,830
26-Dec-2025	2.26	2.37	2.16	2.35	88	2,19,982	78,944

Shivamshree Businesses Ltd: Related NEWS

No Record Found

Invest wise with Expert advice