NSE - Free Realtime Quote INR

Shiva Texyarn Limited (SHIVATEX.NS)

199.21
+2.89
+(1.47%)
As of 2:48:40 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025199.00202.93194.34199.21199.219,902
May 14, 2025193.00198.75192.01196.32196.3211,996
May 13, 2025193.81198.49192.01192.91192.913,656
May 12, 2025193.63199.78193.01193.82193.826,662
May 9, 2025185.00198.00182.24191.94191.947,296
May 8, 2025197.31204.79188.00190.80190.8017,337
May 7, 2025189.00197.15181.47194.96194.9613,599
May 6, 2025190.41190.41183.30187.88187.884,001
May 5, 2025193.54193.54187.61190.09190.096,933
May 2, 2025196.36199.00192.00192.56192.564,306
Apr 30, 2025203.00203.00189.90192.47192.476,206
Apr 29, 2025205.00208.19198.31200.85200.8510,065
Apr 28, 2025191.71204.93191.71202.40202.4022,145
Apr 25, 2025194.40197.95190.23195.62195.6215,371
Apr 24, 2025195.74197.91191.01191.70191.709,630
Apr 23, 2025199.46201.26189.90192.98192.9813,776
Apr 22, 2025197.37205.97194.81198.28198.288,819
Apr 21, 2025206.90206.90198.07199.09199.096,840
Apr 17, 2025199.40208.80184.51203.88203.8840,617
Apr 16, 2025188.94196.00186.01192.06192.065,834
Apr 15, 2025194.51194.70187.20188.71188.715,427
Apr 11, 2025190.77196.79186.00190.34190.347,998
Apr 9, 2025194.99194.99185.40190.77190.777,710
Apr 8, 2025201.99203.80193.00194.64194.6410,297
Apr 7, 2025168.00194.86168.00192.23192.2313,339
Apr 4, 2025204.00219.80193.00196.42196.42191,217
Apr 3, 2025177.00200.99176.01193.61193.6130,295
Apr 2, 2025181.61185.00178.00180.36180.368,042
Apr 1, 2025179.00187.19174.75178.48178.4810,932
Mar 28, 2025183.50184.45173.10174.27174.2716,002
Mar 27, 2025183.00190.00176.02180.64180.6428,362
Mar 26, 2025192.15192.15175.10177.53177.539,605
Mar 25, 2025189.14194.00183.23187.59187.5913,031
Mar 24, 2025195.99195.99185.00188.55188.558,425
Mar 21, 2025183.84189.50181.10188.80188.8017,317
Mar 20, 2025189.80191.79180.01182.94182.949,692
Mar 19, 2025186.11187.99183.00187.11187.114,168
Mar 18, 2025182.26182.26182.26182.26182.26-
Mar 17, 2025187.60189.00180.35182.26182.264,941
Mar 13, 2025178.10185.00176.10182.03182.035,183
Mar 12, 2025179.94179.94172.50178.16178.164,754
Mar 11, 2025181.01186.98175.10177.20177.2014,176
Mar 10, 2025193.41196.92180.60184.20184.2011,183
Mar 7, 2025203.95203.95190.55192.45192.4518,748
Mar 6, 2025204.99205.00187.02190.06190.0614,225
Mar 5, 2025195.00200.00192.60195.14195.1413,223
Mar 4, 2025191.99198.08182.30193.85193.853,261
Mar 3, 2025201.00201.00182.35192.02192.026,850
Feb 28, 2025195.01195.01181.27192.57192.577,487
Feb 27, 2025203.08203.08190.41191.36191.366,645
Feb 25, 2025203.42206.04196.35199.18199.182,132
Feb 24, 2025194.00209.00192.07204.63204.636,503
Feb 21, 2025200.67205.90195.35197.98197.9810,704
Feb 20, 2025206.14209.01195.55197.76197.767,547
Feb 19, 2025200.00210.00195.57207.98207.986,674
Feb 18, 2025198.95200.00187.25198.68198.688,473
Feb 17, 2025204.07210.24187.69191.16191.1625,142
Feb 14, 2025216.73216.73203.00204.06204.069,308
Feb 13, 2025216.20222.39208.22218.73218.7312,559
Feb 12, 2025229.00229.00196.99208.07208.0720,371
Feb 11, 2025218.59229.60203.98219.05219.0528,075
Feb 10, 2025219.63221.85214.20215.43215.434,030
Feb 7, 2025234.61234.61218.81219.63219.6311,999
Feb 6, 2025238.58241.99221.80224.69224.6910,789
Feb 5, 2025235.00237.89231.47235.60235.6010,895
Feb 4, 2025227.20233.58227.20228.44228.446,587
Feb 3, 2025229.96235.00225.00230.69230.6914,036
Feb 1, 2025232.71234.99225.00226.44226.4413,424
Jan 31, 2025235.80235.80222.53227.74227.7422,640
Jan 30, 2025227.93237.89222.91232.80232.8020,902
Jan 29, 2025214.93236.99212.27228.37228.3767,197
Jan 28, 2025222.80230.00208.41209.55209.5550,212
Jan 27, 2025230.99233.58217.22222.96222.9659,629
Jan 24, 2025223.40261.70218.20233.82233.82547,262
Jan 23, 2025223.00228.56214.41218.41218.4152,031
Jan 22, 2025245.10245.10222.50225.86225.86125,905
Jan 21, 2025245.01273.59244.22257.11257.11797,817
Jan 20, 2025202.70232.68201.00232.68232.68260,821
Jan 17, 2025199.55200.40192.04193.90193.907,953
Jan 16, 2025196.80209.17195.51197.15197.157,299
Jan 15, 2025190.00200.87190.00191.99191.9911,484
Jan 14, 2025195.34207.79187.95190.22190.2223,545
Jan 13, 2025209.93209.93190.00193.58193.5819,373
Jan 10, 2025230.50230.50205.25209.93209.9321,604
Jan 9, 2025224.28225.90220.47221.75221.756,880
Jan 8, 2025228.18228.92222.10224.00224.005,337
Jan 7, 2025230.85233.57225.00226.09226.098,862
Jan 6, 2025243.00246.25220.10224.20224.2020,074
Jan 3, 2025228.40249.00221.55234.72234.72125,722
Jan 2, 2025224.97227.99222.00222.59222.598,261
Jan 1, 2025220.30228.00219.07220.15220.157,168
Dec 31, 2024227.41231.50216.00223.62223.6211,891
Dec 30, 2024225.50228.15221.47223.83223.833,814
Dec 27, 2024231.93231.93222.53224.94224.943,915
Dec 26, 2024233.29234.79221.51223.60223.6010,662
Dec 24, 2024230.86234.90225.50229.86229.869,959
Dec 23, 2024235.88235.88225.50227.62227.6219,473
Dec 20, 2024228.55234.80222.00223.65223.6514,320
Dec 19, 2024231.25231.90227.42228.61228.617,605
Dec 18, 2024238.95253.00229.02231.25231.2511,270
Dec 17, 2024230.96247.43226.00238.07238.0720,660
Dec 16, 2024229.78231.98217.30226.02226.026,445
Dec 13, 2024228.59236.99220.50223.49223.4910,691
Dec 12, 2024233.95233.95225.67227.39227.395,152
Dec 11, 2024243.99243.99222.15226.29226.2922,261
Dec 10, 2024241.00253.01240.00240.90240.9018,863
Dec 9, 2024236.00239.99223.25237.89237.8949,030
Dec 6, 2024232.00232.03224.10224.71224.7112,339
Dec 5, 2024226.00230.79224.35226.59226.598,787
Dec 4, 2024229.90230.16223.51225.79225.794,494
Dec 3, 2024227.20231.50223.02226.98226.9811,196
Dec 2, 2024229.00232.97226.50227.19227.194,297
Nov 29, 2024229.23236.80227.71231.45231.458,830
Nov 28, 2024237.97237.97226.10229.23229.235,529
Nov 27, 2024240.00240.00226.07230.22230.227,717
Nov 26, 2024232.70239.00225.50233.86233.867,632
Nov 25, 2024241.96241.96225.00226.20226.2010,813
Nov 22, 2024235.00235.00222.00227.61227.617,253
Nov 21, 2024239.00239.00226.65229.14229.149,429
Nov 19, 2024236.00249.99227.00238.65238.6529,896
Nov 18, 2024235.80240.43226.41227.26227.2626,016
Nov 14, 2024222.60261.68222.60233.72233.7248,193
Nov 13, 2024240.00244.40220.03222.55222.5539,470
Nov 12, 2024269.19273.70228.20234.01234.0155,045
Nov 11, 2024272.00289.90253.80269.19269.19197,417
Nov 8, 2024253.50299.00253.50267.54267.54469,421
Nov 7, 2024242.57253.70240.21251.14251.1437,233
Nov 6, 2024232.67250.00230.52237.64237.6440,403
Nov 5, 2024243.00243.00229.24231.67231.678,442
Nov 4, 2024247.00247.00236.05238.06238.066,069
Nov 1, 2024249.99249.99223.61239.93239.935,206
Oct 31, 2024241.37243.69235.20237.43237.436,106
Oct 30, 2024238.00239.26236.05236.61236.616,176
Oct 29, 2024239.00242.69224.50239.49239.4918,920
Oct 28, 2024232.01232.01220.50223.48223.4821,904
Oct 25, 2024242.99245.54231.55232.08232.0838,576
Oct 24, 2024233.80250.19233.80241.38241.3845,780
Oct 23, 2024233.61238.89233.61234.14234.1417,492
Oct 22, 2024231.40236.94228.81234.28234.2837,684
Oct 21, 2024249.00250.00236.00237.77237.7723,619
Oct 18, 2024234.35238.99232.50236.36236.3620,931
Oct 17, 2024239.99239.99232.50233.14233.1426,149
Oct 16, 2024237.45249.19233.10242.01242.0163,271
Oct 15, 2024243.70253.58230.10242.49242.49217,972
Oct 14, 2024229.00229.49221.00226.12226.1243,097
Oct 11, 2024215.15227.99215.15225.17225.1766,459
Oct 10, 2024210.30227.00210.30224.06224.06122,849
Oct 9, 2024205.50217.90205.50210.24210.2472,786
Oct 8, 2024201.30208.64201.30205.25205.2563,979
Oct 7, 2024203.12207.15201.50202.87202.8788,144
Oct 4, 2024208.15209.03199.50203.89203.89147,121
Oct 3, 2024189.40210.00180.62205.05205.05333,806
Oct 1, 2024186.00189.99184.00189.62189.6230,993
Sep 30, 2024185.20191.95185.05188.61188.6112,830
Sep 27, 2024187.98190.51186.02186.85186.857,832
Sep 26, 2024185.43190.78185.03188.07188.0710,218
Sep 25, 2024189.30189.30181.91186.38186.388,680
Sep 24, 2024188.60190.99186.20187.43187.4327,358
Sep 23, 2024193.00193.00185.12186.54186.5443,365
Sep 20, 2024189.42192.49180.10182.48182.4847,049
Sep 19, 2024183.99200.00175.50187.52187.52157,398
Sep 18, 2024188.00192.60182.10184.34184.3439,700
Sep 17, 2024199.00202.00185.00185.91185.9160,176
Sep 16, 2024205.95210.00193.85197.52197.5291,919
Sep 13, 2024213.30217.24199.96203.06203.06165,747
Sep 12, 2024191.00220.00186.87212.53212.53805,716
Sep 11, 2024179.05191.99175.00187.32187.3294,926
Sep 10, 2024179.50179.50174.00175.70175.7016,075
Sep 9, 2024176.58178.85171.43175.32175.3211,388
Sep 6, 2024177.01178.00172.50173.29173.2913,842
Sep 5, 2024176.01177.85172.37173.54173.549,560
Sep 4, 2024176.37182.07173.71174.45174.4517,822
Sep 3, 2024179.31179.47175.70175.92175.928,661
Sep 2, 2024175.30182.99175.30178.54178.5414,015
Aug 30, 2024178.82180.95175.26177.68177.6823,853
Aug 29, 2024181.01181.88177.49179.01179.0118,558
Aug 28, 2024182.65184.90177.52179.04179.0431,059
Aug 27, 2024179.20182.00177.94180.89180.8913,874
Aug 26, 2024182.98183.00177.40179.18179.1820,545
Aug 23, 2024179.45184.77178.41180.57180.5715,328
Aug 22, 2024188.00189.90177.15178.63178.6363,572
Aug 21, 2024180.99188.00180.99185.70185.7038,376
Aug 20, 2024182.50183.49175.02181.12181.1234,485
Aug 19, 2024189.40189.40176.10177.33177.3340,591
Aug 16, 2024193.99193.99181.15184.73184.7317,923
Aug 14, 2024179.76193.99179.74190.37190.3732,506
Aug 13, 2024183.93186.50178.41181.53181.5310,599
Aug 12, 2024177.00184.99177.00182.97182.9725,313
Aug 9, 2024179.90186.90177.00177.97177.9736,039
Aug 8, 2024180.86182.00176.50177.43177.438,051
Aug 7, 2024183.59184.84177.05180.86180.8622,219
Aug 6, 2024185.00188.88177.16180.80180.8044,301
Aug 5, 2024185.70189.99179.37179.49179.4916,534
Aug 2, 2024193.21194.76190.11190.61190.6116,637
Aug 1, 2024192.40200.20188.37193.40193.4059,153
Jul 31, 2024195.03195.84189.70190.18190.1814,589
Jul 30, 2024194.23194.99192.00192.23192.239,931
Jul 29, 2024191.10198.89191.01192.40192.4042,382
Jul 26, 2024194.60194.60190.00191.01191.0120,095
Jul 25, 2024179.15196.00178.01189.61189.6194,260
Jul 24, 2024185.19186.90177.38179.14179.1420,830
Jul 23, 2024175.88183.59175.88179.39179.3910,315
Jul 22, 2024179.00186.28175.01178.93178.9321,487
Jul 19, 2024184.90187.50180.00181.70181.7010,600
Jul 18, 2024194.90197.71180.10181.51181.5134,984
Jul 16, 2024200.50205.00192.10196.13196.1345,407
Jul 15, 2024186.63200.00182.74195.74195.7467,212
Jul 12, 2024196.90197.00173.35186.63186.6344,478
Jul 11, 2024167.30184.03167.29184.03184.0337,756
Jul 10, 2024173.91174.29164.51167.30167.3030,148
Jul 9, 2024179.21180.89172.20173.90173.9015,282
Jul 8, 2024190.50191.99177.55179.15179.1524,906
Jul 5, 2024188.00189.89185.12187.16187.166,354
Jul 4, 2024181.62194.55180.99187.03187.0338,435
Jul 3, 2024173.43185.16171.10182.48182.4836,396
Jul 2, 2024178.37179.03171.00171.92171.928,074
Jul 1, 2024175.75180.90169.61176.18176.1823,818
Jun 28, 2024177.05177.05171.00171.53171.5313,635
Jun 27, 2024177.18181.30173.66175.62175.6221,965
Jun 26, 2024177.85179.89175.00176.57176.576,194
Jun 25, 2024175.49177.80175.00176.66176.665,651
Jun 24, 2024181.34182.00175.00176.53176.5313,085
Jun 21, 2024186.54186.54178.10180.41180.4112,610
Jun 20, 2024188.96194.49183.00185.01185.0121,158
Jun 19, 2024190.70192.59185.51187.83187.8315,279
Jun 18, 2024188.90195.00183.11192.84192.8456,378
Jun 14, 2024184.00190.49182.83186.32186.3220,502
Jun 13, 2024185.85190.50179.93183.75183.7523,792
Jun 12, 2024183.95188.05181.50184.79184.7945,311
Jun 11, 2024171.77184.85171.77181.74181.7456,087
Jun 10, 2024174.75176.98166.00170.44170.4451,536
Jun 7, 2024172.60179.90171.60172.80172.8047,831
Jun 6, 2024175.35175.35170.55172.65172.6540,731
Jun 5, 2024165.00168.05156.55167.00167.0041,290
Jun 4, 2024169.90170.90163.80164.00164.0028,420
Jun 3, 2024174.00174.00157.50172.40172.4074,009
May 31, 2024169.05174.90162.90165.75165.7534,961
May 30, 2024174.25176.50165.60169.10169.1058,252
May 29, 2024168.20174.30166.50174.30174.3072,868
May 28, 2024173.95175.40165.75166.00166.0038,097
May 27, 2024174.55174.55170.55174.45174.4597,732
May 24, 2024175.00178.50166.05166.25166.2571,812
May 23, 2024172.70177.10169.30174.75174.7570,767
May 22, 2024162.50168.70160.65168.70168.706,475
May 21, 2024152.00160.70152.00160.70160.706,377
May 17, 2024155.45156.05151.10153.95153.958,609
May 16, 2024155.00155.00151.50154.70154.708,447
May 15, 2024161.55163.10152.30152.65152.6524,678

Related Tickers

SHUBHAM.BO Shubham Polyspin Limited
20.43
-0.78%
 
AYMSYNTEX.NS AYM Syntex Limited
210.50
-2.28%
 
SIYSIL.NS Siyaram Silk Mills Limited
725.70
-1.14%
 
VTL.NS Vardhman Textiles Limited
482.00
+1.14%
 
WELSPUNLIV.NS Welspun Living Limited
147.45
+2.43%