NSE: SHIVATEX | Series: EQ
-
LTP
193.50
1.56 (0.81 %) -
Open
193.63
185.00 -
High
199.78
198.00 -
Low
193.01
182.24 -
Close
193.82
191.94 -
52W High
299.00
08 Nov, 2024 -
52W Low
168.00
07 Apr, 2025
Upper Circuit: 230.33
Lower Circuit: 153.55
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 193.63 | 199.78 | 193.01 | 193.50 | 193.82 | 1.88 | 0.98 | 299.00 | 168.00 | 6,662 | 13.03 Lakh | 325 |
| 09 May, 2025 | 185.00 | 198.00 | 182.24 | 198.00 | 191.94 | 1.14 | 0.6 | 299.00 | 168.00 | 7,296 | 13.80 Lakh | 465 |
| 08 May, 2025 | 197.31 | 204.79 | 188.00 | 188.00 | 190.80 | -4.16 | -2.13 | 299.00 | 168.00 | 17,337 | 33.98 Lakh | 863 |
| 07 May, 2025 | 189.00 | 197.15 | 181.47 | 195.55 | 194.96 | 7.08 | 3.77 | 299.00 | 168.00 | 13,599 | 25.83 Lakh | 543 |
| 06 May, 2025 | 190.41 | 190.41 | 183.30 | 190.41 | 187.88 | -2.21 | -1.16 | 299.00 | 168.00 | 4,001 | 7.50 Lakh | 220 |
| 05 May, 2025 | 193.54 | 193.54 | 187.61 | 188.30 | 190.09 | -1.10 | -0.58 | 299.00 | 168.00 | 6,933 | 13.15 Lakh | 430 |
| 02 May, 2025 | 196.36 | 199.00 | 190.20 | 192.64 | 191.19 | -1.28 | -0.67 | 299.00 | 168.00 | 5,281 | 10.30 Lakh | 692 |
| 30 Apr, 2025 | 203.00 | 203.00 | 189.90 | 189.90 | 192.47 | -8.38 | -4.17 | 299.00 | 168.00 | 6,206 | 12.01 Lakh | 365 |
| 29 Apr, 2025 | 205.00 | 208.19 | 198.31 | 200.15 | 200.85 | -1.55 | -0.77 | 299.00 | 168.00 | 10,065 | 20.35 Lakh | 829 |
| 28 Apr, 2025 | 191.71 | 204.93 | 191.71 | 204.00 | 202.40 | 6.78 | 3.47 | 299.00 | 168.00 | 22,145 | 44.39 Lakh | 871 |
| 25 Apr, 2025 | 194.40 | 197.95 | 190.23 | 192.10 | 195.62 | 3.92 | 2.04 | 299.00 | 168.00 | 15,371 | 29.88 Lakh | 1,007 |