Shivalik Rasayan Limited (SHIVALIK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 585.60 | 589.25 | 574.95 | 580.05 | 580.05 | 1,329 |
| 13 June 2024 | 578.20 | 590.80 | 569.85 | 581.15 | 581.15 | 3,441 |
| 12 June 2024 | 575.00 | 588.65 | 572.50 | 574.75 | 574.75 | 4,611 |
| 11 June 2024 | 589.35 | 594.10 | 575.95 | 580.05 | 580.05 | 4,657 |
| 10 June 2024 | 589.30 | 598.95 | 586.10 | 591.20 | 591.20 | 1,257 |
| 07 June 2024 | 585.30 | 601.50 | 583.60 | 586.80 | 586.80 | 873 |
| 06 June 2024 | 575.45 | 594.95 | 572.15 | 586.85 | 586.85 | 1,726 |
| 05 June 2024 | 558.00 | 572.95 | 553.00 | 567.15 | 567.15 | 2,495 |
| 04 June 2024 | 586.00 | 586.00 | 535.10 | 550.05 | 550.05 | 4,235 |
| 03 June 2024 | 583.65 | 596.35 | 583.65 | 586.85 | 586.85 | 1,524 |
| 31 May 2024 | 608.40 | 610.00 | 590.00 | 595.55 | 595.55 | 5,397 |
| 30 May 2024 | 605.40 | 613.50 | 585.30 | 597.20 | 597.20 | 1,541 |
| 29 May 2024 | 623.35 | 624.60 | 609.90 | 616.30 | 616.30 | 2,778 |
| 28 May 2024 | 600.00 | 629.95 | 600.00 | 611.10 | 611.10 | 2,318 |
| 27 May 2024 | 588.35 | 654.10 | 588.35 | 610.60 | 610.60 | 4,237 |
| 24 May 2024 | 589.30 | 591.00 | 576.95 | 577.65 | 577.65 | 3,302 |
| 23 May 2024 | 593.65 | 595.90 | 586.90 | 589.30 | 589.30 | 454 |
| 22 May 2024 | 599.15 | 600.15 | 588.00 | 589.80 | 589.80 | 1,335 |
| 21 May 2024 | 604.45 | 611.85 | 594.40 | 601.30 | 601.30 | 547 |
| 17 May 2024 | 609.40 | 620.00 | 609.40 | 612.40 | 612.40 | 568 |
| 16 May 2024 | 609.70 | 612.65 | 603.90 | 610.50 | 610.50 | 2,937 |
| 15 May 2024 | 601.00 | 614.65 | 596.35 | 600.55 | 600.55 | 4,642 |
| 14 May 2024 | 609.75 | 610.80 | 595.50 | 601.85 | 601.85 | 921 |
| 13 May 2024 | 611.85 | 611.85 | 589.45 | 598.10 | 598.10 | 949 |
| 10 May 2024 | 620.20 | 632.70 | 600.95 | 609.25 | 609.25 | 3,392 |
| 09 May 2024 | 647.55 | 647.70 | 609.00 | 613.15 | 613.15 | 934 |
| 08 May 2024 | 621.00 | 668.90 | 621.00 | 646.35 | 646.35 | 4,381 |
| 07 May 2024 | 678.45 | 678.45 | 632.05 | 642.20 | 642.20 | 6,230 |
| 06 May 2024 | 643.70 | 678.10 | 626.95 | 671.80 | 671.80 | 8,008 |
| 03 May 2024 | 648.55 | 650.95 | 625.00 | 631.80 | 631.80 | 7,099 |
| 02 May 2024 | 661.50 | 667.60 | 642.50 | 645.35 | 645.35 | 3,223 |
| 30 Apr 2024 | 703.05 | 726.00 | 657.70 | 662.30 | 662.30 | 29,134 |
| 29 Apr 2024 | 584.45 | 690.50 | 584.45 | 690.50 | 690.50 | 46,830 |
| 26 Apr 2024 | 555.20 | 582.00 | 555.15 | 575.45 | 575.45 | 2,274 |
| 25 Apr 2024 | 559.80 | 569.65 | 557.00 | 559.45 | 559.45 | 1,937 |
| 24 Apr 2024 | 562.25 | 563.95 | 554.30 | 560.15 | 560.15 | 325 |
| 23 Apr 2024 | 571.25 | 571.25 | 551.25 | 555.90 | 555.90 | 2,315 |
| 22 Apr 2024 | 568.00 | 575.10 | 568.00 | 569.25 | 569.25 | 1,147 |
| 19 Apr 2024 | 563.00 | 568.70 | 557.55 | 567.50 | 567.50 | 852 |
| 18 Apr 2024 | 572.95 | 577.10 | 562.85 | 564.75 | 564.75 | 2,719 |
| 16 Apr 2024 | 577.50 | 581.75 | 563.00 | 565.65 | 565.65 | 2,853 |
| 15 Apr 2024 | 586.00 | 590.70 | 565.00 | 578.75 | 578.75 | 2,646 |
| 12 Apr 2024 | 592.00 | 614.50 | 583.00 | 597.45 | 597.45 | 4,130 |
| 10 Apr 2024 | 596.95 | 607.65 | 581.00 | 588.85 | 588.85 | 22,915 |
| 09 Apr 2024 | 638.00 | 638.00 | 560.00 | 563.75 | 563.75 | 2,458 |
| 08 Apr 2024 | 585.25 | 586.90 | 564.50 | 569.60 | 569.60 | 1,762 |
| 05 Apr 2024 | 588.35 | 594.00 | 570.35 | 586.55 | 586.55 | 1,645 |
| 04 Apr 2024 | 568.20 | 595.00 | 568.20 | 578.35 | 578.35 | 1,288 |
| 03 Apr 2024 | 561.00 | 581.80 | 559.00 | 579.80 | 579.80 | 1,736 |
| 02 Apr 2024 | 568.05 | 576.00 | 558.00 | 561.00 | 561.00 | 2,701 |
| 01 Apr 2024 | 579.25 | 581.70 | 565.80 | 570.20 | 570.20 | 1,208 |
| 28 Mar 2024 | 568.00 | 584.65 | 557.95 | 577.55 | 577.55 | 21,559 |
| 27 Mar 2024 | 585.10 | 588.00 | 556.35 | 568.15 | 568.15 | 24,415 |
| 26 Mar 2024 | 584.45 | 586.40 | 564.10 | 567.05 | 567.05 | 11,720 |
| 22 Mar 2024 | 549.00 | 591.00 | 545.80 | 567.85 | 567.85 | 8,624 |
| 21 Mar 2024 | 545.00 | 569.95 | 527.55 | 555.95 | 555.95 | 1,996 |
| 20 Mar 2024 | 538.00 | 547.00 | 525.15 | 532.90 | 532.90 | 1,230 |
| 19 Mar 2024 | 599.95 | 599.95 | 530.00 | 536.70 | 536.70 | 7,887 |
| 18 Mar 2024 | 549.00 | 585.40 | 549.00 | 573.25 | 573.25 | 613 |
| 15 Mar 2024 | 528.55 | 553.25 | 528.55 | 539.15 | 539.15 | 8,027 |
| 14 Mar 2024 | 504.95 | 554.75 | 498.00 | 532.60 | 532.60 | 5,057 |
| 13 Mar 2024 | 540.00 | 553.40 | 504.00 | 508.00 | 508.00 | 4,017 |
| 12 Mar 2024 | 577.95 | 595.10 | 530.10 | 541.45 | 541.45 | 21,778 |
| 11 Mar 2024 | 610.05 | 615.00 | 570.90 | 576.30 | 576.30 | 13,642 |
| 07 Mar 2024 | 570.45 | 623.25 | 566.50 | 602.15 | 602.15 | 6,126 |
| 06 Mar 2024 | 564.30 | 570.40 | 550.00 | 558.75 | 558.75 | 1,097 |
| 05 Mar 2024 | 585.55 | 589.05 | 567.50 | 570.30 | 570.30 | 1,410 |
| 04 Mar 2024 | 595.75 | 602.25 | 582.60 | 589.25 | 589.25 | 681 |
| 01 Mar 2024 | 612.45 | 613.25 | 588.70 | 597.60 | 597.60 | 2,178 |
| 29 Feb 2024 | 605.45 | 608.00 | 599.00 | 601.45 | 601.45 | 684 |
| 28 Feb 2024 | 626.95 | 664.95 | 605.00 | 606.55 | 606.55 | 1,452 |
| 27 Feb 2024 | 627.00 | 627.00 | 611.00 | 617.20 | 617.20 | 2,107 |
| 26 Feb 2024 | 630.25 | 630.25 | 625.90 | 629.15 | 629.15 | 336 |
| 23 Feb 2024 | 636.60 | 639.15 | 624.15 | 625.80 | 625.80 | 2,749 |
| 22 Feb 2024 | 644.05 | 644.10 | 631.10 | 634.45 | 634.45 | 2,364 |
| 21 Feb 2024 | 647.50 | 652.25 | 640.10 | 641.75 | 641.75 | 1,103 |
| 20 Feb 2024 | 666.00 | 676.65 | 647.50 | 650.05 | 650.05 | 3,208 |
| 19 Feb 2024 | 667.20 | 668.90 | 655.00 | 660.15 | 660.15 | 1,251 |
| 16 Feb 2024 | 654.75 | 680.00 | 652.10 | 672.65 | 672.65 | 724 |
| 15 Feb 2024 | 653.45 | 655.95 | 650.00 | 651.20 | 651.20 | 536 |
| 14 Feb 2024 | 644.35 | 659.50 | 644.30 | 646.40 | 646.40 | 139 |
| 13 Feb 2024 | 657.05 | 675.05 | 638.70 | 648.60 | 648.60 | 3,560 |
| 12 Feb 2024 | 675.10 | 685.05 | 639.00 | 657.05 | 657.05 | 1,262 |
| 09 Feb 2024 | 684.05 | 687.80 | 664.45 | 667.40 | 667.40 | 1,579 |
| 08 Feb 2024 | 674.05 | 690.15 | 674.05 | 688.45 | 688.45 | 968 |
| 07 Feb 2024 | 725.00 | 725.00 | 677.95 | 694.60 | 694.60 | 652 |
| 06 Feb 2024 | 674.25 | 716.00 | 672.00 | 687.40 | 687.40 | 963 |
| 05 Feb 2024 | 690.90 | 693.05 | 672.40 | 673.20 | 673.20 | 638 |
| 02 Feb 2024 | 695.05 | 703.00 | 680.45 | 683.70 | 683.70 | 1,468 |
| 01 Feb 2024 | 735.85 | 735.85 | 691.30 | 694.70 | 694.70 | 3,705 |
| 31 Jan 2024 | 669.60 | 729.80 | 654.00 | 715.00 | 715.00 | 4,904 |
| 30 Jan 2024 | 672.05 | 675.00 | 653.05 | 656.45 | 656.45 | 2,130 |
| 29 Jan 2024 | 660.10 | 689.50 | 652.80 | 674.40 | 674.40 | 2,411 |
| 25 Jan 2024 | 685.00 | 688.95 | 667.05 | 677.05 | 677.05 | 3,303 |
| 24 Jan 2024 | 678.85 | 688.00 | 660.55 | 681.50 | 681.50 | 2,730 |
| 23 Jan 2024 | 700.10 | 715.00 | 648.75 | 667.00 | 667.00 | 2,916 |
| 19 Jan 2024 | 714.65 | 714.65 | 698.15 | 704.40 | 704.40 | 477 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 702.95 | 703.65 | 681.35 | 694.40 | 694.40 | 965 |
| 16 Jan 2024 | 729.25 | 729.25 | 698.85 | 702.95 | 702.95 | 1,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.