Price Data Selection & Download
Shiva Global Agro Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4363 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine SHIVAAGRO quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹133.40
January 02, 2023
BSE Exchange
Share Price All Time Low
₹11.01
April 01, 2020
BSE Exchange
Highest Volume Trading Day
1,460,990
May 03, 2010 • ₹92.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHIVAAGRO daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹38.84 | ₹39.84 | ₹38.84 | ₹38.93 | 216 |
| 2026-05-27 | ₹39.40 | ₹40.00 | ₹38.30 | ₹39.84 | 5,669 |
| 2026-05-26 | ₹38.70 | ₹40.74 | ₹38.70 | ₹39.85 | 2,042 |
| 2026-05-25 | ₹42.23 | ₹42.23 | ₹38.26 | ₹38.70 | 36,441 |
| 2026-05-22 | ₹41.00 | ₹42.23 | ₹41.00 | ₹42.23 | 320 |
| 2026-05-21 | ₹42.25 | ₹42.25 | ₹40.01 | ₹41.01 | 4,888 |
| 2026-05-20 | ₹39.01 | ₹41.00 | ₹39.01 | ₹40.51 | 1,323 |
| 2026-05-19 | ₹40.79 | ₹41.90 | ₹39.10 | ₹39.62 | 3,566 |
| 2026-05-18 | ₹39.02 | ₹40.60 | ₹37.80 | ₹40.59 | 702 |
| 2026-05-15 | ₹41.79 | ₹42.00 | ₹37.65 | ₹39.02 | 9,519 |
| 2026-05-14 | ₹40.63 | ₹42.50 | ₹40.63 | ₹42.00 | 1,834 |
| 2026-05-13 | ₹41.00 | ₹42.39 | ₹40.71 | ₹40.83 | 955 |
| 2026-05-12 | ₹42.45 | ₹42.79 | ₹40.11 | ₹40.71 | 3,975 |
| 2026-05-11 | ₹38.75 | ₹42.79 | ₹38.75 | ₹42.79 | 3,409 |
| 2026-05-08 | ₹46.00 | ₹46.00 | ₹40.40 | ₹40.94 | 9,125 |
| 2026-05-07 | ₹44.64 | ₹45.00 | ₹42.60 | ₹43.47 | 4,480 |
| 2026-05-06 | ₹39.29 | ₹43.93 | ₹39.29 | ₹42.85 | 22,331 |
| 2026-05-05 | ₹38.65 | ₹40.74 | ₹38.65 | ₹39.29 | 3,824 |
| 2026-05-04 | ₹40.39 | ₹40.39 | ₹38.75 | ₹39.97 | 3,722 |
| 2026-04-30 | ₹39.70 | ₹41.75 | ₹39.20 | ₹40.39 | 5,151 |
| 2026-04-29 | ₹45.20 | ₹45.20 | ₹39.58 | ₹39.71 | 7,101 |
| 2026-04-28 | ₹41.00 | ₹43.30 | ₹41.00 | ₹42.26 | 6,546 |
| 2026-04-27 | ₹40.80 | ₹41.10 | ₹40.70 | ₹40.70 | 3,388 |
| 2026-04-24 | ₹40.00 | ₹40.80 | ₹40.00 | ₹40.60 | 2,175 |
| 2026-04-23 | ₹39.80 | ₹41.35 | ₹38.80 | ₹40.02 | 1,471 |
| 2026-04-22 | ₹40.50 | ₹40.50 | ₹39.10 | ₹39.90 | 5,596 |
| 2026-04-21 | ₹39.20 | ₹41.90 | ₹39.20 | ₹41.84 | 1,877 |
| 2026-04-20 | ₹39.00 | ₹41.99 | ₹39.00 | ₹41.00 | 231 |
| 2026-04-17 | ₹40.70 | ₹41.00 | ₹38.25 | ₹39.16 | 11,347 |
| 2026-04-16 | ₹40.00 | ₹40.00 | ₹38.70 | ₹39.05 | 1,607 |
| 2026-04-15 | ₹40.20 | ₹41.30 | ₹39.00 | ₹40.20 | 1,622 |
| 2026-04-13 | ₹40.29 | ₹40.39 | ₹40.00 | ₹40.20 | 870 |
| 2026-04-10 | ₹40.98 | ₹41.00 | ₹39.50 | ₹40.39 | 2,865 |
| 2026-04-09 | ₹37.88 | ₹40.66 | ₹37.88 | ₹38.41 | 1,306 |
| 2026-04-08 | ₹38.62 | ₹42.32 | ₹38.00 | ₹38.07 | 8,531 |
| 2026-04-07 | ₹39.83 | ₹39.83 | ₹38.00 | ₹38.33 | 316 |
| 2026-04-06 | ₹38.55 | ₹42.00 | ₹38.01 | ₹38.83 | 991 |
| 2026-04-02 | ₹39.71 | ₹41.90 | ₹37.09 | ₹41.15 | 2,462 |
| 2026-04-01 | ₹39.76 | ₹40.85 | ₹39.70 | ₹39.71 | 1,031 |
| 2026-03-30 | ₹38.80 | ₹40.30 | ₹38.80 | ₹38.90 | 1,055 |
| 2026-03-27 | ₹41.10 | ₹41.85 | ₹36.29 | ₹39.09 | 13,287 |
| 2026-03-25 | ₹40.95 | ₹41.00 | ₹40.00 | ₹40.25 | 7,294 |
| 2026-03-24 | ₹38.77 | ₹40.95 | ₹38.77 | ₹40.87 | 5,916 |
| 2026-03-23 | ₹40.40 | ₹40.40 | ₹38.00 | ₹39.28 | 13,495 |
| 2026-03-20 | ₹39.88 | ₹40.75 | ₹39.07 | ₹39.56 | 1,534 |
| 2026-03-19 | ₹43.00 | ₹43.00 | ₹38.55 | ₹39.06 | 7,224 |
| 2026-03-18 | ₹40.00 | ₹41.00 | ₹39.55 | ₹40.65 | 1,954 |
| 2026-03-17 | ₹42.90 | ₹42.90 | ₹40.00 | ₹40.93 | 2,016 |
| 2026-03-16 | ₹39.30 | ₹41.98 | ₹36.60 | ₹40.61 | 5,435 |
| 2026-03-13 | ₹38.00 | ₹41.80 | ₹38.00 | ₹40.40 | 35,029 |
| 2026-03-12 | ₹37.76 | ₹39.83 | ₹36.12 | ₹38.83 | 13,948 |
| 2026-03-11 | ₹41.50 | ₹41.50 | ₹37.00 | ₹37.02 | 6,302 |
| 2026-03-10 | ₹35.70 | ₹40.89 | ₹35.50 | ₹37.80 | 13,729 |
| 2026-03-09 | ₹35.35 | ₹36.00 | ₹31.50 | ₹35.73 | 7,775 |
| 2026-03-06 | ₹33.78 | ₹35.00 | ₹33.50 | ₹34.75 | 624 |
| 2026-03-05 | ₹34.00 | ₹37.69 | ₹33.25 | ₹33.72 | 6,599 |
| 2026-03-04 | ₹32.51 | ₹35.40 | ₹32.51 | ₹34.46 | 7,101 |
| 2026-03-02 | ₹34.60 | ₹36.00 | ₹33.95 | ₹35.89 | 1,603 |
| 2026-02-27 | ₹40.00 | ₹40.00 | ₹35.00 | ₹35.28 | 6,347 |
| 2026-02-26 | ₹38.99 | ₹38.99 | ₹36.02 | ₹38.39 | 989 |
| 2026-02-25 | ₹38.38 | ₹39.99 | ₹38.00 | ₹38.99 | 8,573 |
| 2026-02-24 | ₹34.63 | ₹41.45 | ₹34.36 | ₹38.37 | 14,701 |
| 2026-02-23 | ₹35.98 | ₹36.70 | ₹34.25 | ₹34.66 | 6,842 |
| 2026-02-20 | ₹33.00 | ₹36.30 | ₹31.06 | ₹35.27 | 19,979 |
| 2026-02-19 | ₹32.70 | ₹32.70 | ₹28.26 | ₹30.94 | 24,258 |
| 2026-02-18 | ₹31.75 | ₹31.97 | ₹30.60 | ₹31.06 | 2,864 |
| 2026-02-17 | ₹31.55 | ₹31.85 | ₹30.50 | ₹31.07 | 5,278 |
| 2026-02-16 | ₹36.84 | ₹36.84 | ₹29.53 | ₹30.74 | 66,119 |
| 2026-02-13 | ₹35.90 | ₹36.99 | ₹35.10 | ₹36.82 | 2,186 |
| 2026-02-12 | ₹35.55 | ₹38.57 | ₹35.55 | ₹35.83 | 1,325 |
| 2026-02-11 | ₹36.00 | ₹36.95 | ₹35.55 | ₹36.95 | 626 |
| 2026-02-10 | ₹36.77 | ₹37.45 | ₹33.67 | ₹37.00 | 4,656 |
| 2026-02-09 | ₹37.63 | ₹37.63 | ₹35.16 | ₹35.82 | 8,160 |
| 2026-02-06 | ₹38.70 | ₹38.70 | ₹37.80 | ₹37.81 | 851 |
| 2026-02-05 | ₹38.00 | ₹39.45 | ₹38.00 | ₹38.70 | 4,626 |
| 2026-02-04 | ₹39.15 | ₹39.15 | ₹37.00 | ₹38.41 | 7,363 |
| 2026-02-03 | ₹34.22 | ₹37.80 | ₹34.22 | ₹36.97 | 7,730 |
| 2026-02-02 | ₹36.90 | ₹36.90 | ₹33.06 | ₹34.22 | 541 |
| 2026-02-01 | ₹32.04 | ₹36.89 | ₹32.04 | ₹34.38 | 5,943 |
| 2026-01-30 | ₹34.49 | ₹34.49 | ₹31.96 | ₹32.04 | 11,444 |
| 2026-01-29 | ₹35.00 | ₹35.00 | ₹31.25 | ₹33.58 | 1,805 |
| 2026-01-28 | ₹35.50 | ₹35.50 | ₹33.64 | ₹33.65 | 1,136 |
| 2026-01-27 | ₹39.36 | ₹39.36 | ₹32.00 | ₹33.64 | 3,162 |
| 2026-01-23 | ₹34.00 | ₹34.00 | ₹32.80 | ₹32.81 | 468 |
| 2026-01-22 | ₹35.40 | ₹35.40 | ₹28.35 | ₹31.47 | 4,488 |
| 2026-01-21 | ₹33.56 | ₹33.56 | ₹32.15 | ₹32.21 | 1,446 |
| 2026-01-20 | ₹35.67 | ₹35.67 | ₹33.35 | ₹33.40 | 1,528 |
| 2026-01-19 | ₹34.20 | ₹35.69 | ₹33.20 | ₹34.49 | 4,342 |
| 2026-01-16 | ₹34.10 | ₹35.95 | ₹34.00 | ₹34.20 | 2,896 |
| 2026-01-14 | ₹35.28 | ₹36.68 | ₹34.40 | ₹34.93 | 1,670 |
| 2026-01-13 | ₹34.25 | ₹37.60 | ₹34.25 | ₹35.28 | 753 |
| 2026-01-12 | ₹34.20 | ₹36.98 | ₹34.20 | ₹36.93 | 1,964 |
| 2026-01-09 | ₹36.65 | ₹36.65 | ₹35.20 | ₹36.30 | 48 |
| 2026-01-08 | ₹35.21 | ₹37.74 | ₹35.21 | ₹36.63 | 435 |
| 2026-01-07 | ₹39.99 | ₹39.99 | ₹36.07 | ₹37.02 | 2,074 |
| 2026-01-06 | ₹38.00 | ₹38.00 | ₹36.70 | ₹37.96 | 676 |
| 2026-01-05 | ₹39.97 | ₹39.97 | ₹37.01 | ₹38.00 | 3,605 |
| 2026-01-02 | ₹38.85 | ₹38.85 | ₹35.44 | ₹37.90 | 8,897 |
| 2026-01-01 | ₹34.57 | ₹37.00 | ₹34.57 | ₹36.26 | 4,799 |
Shiva Global Agro Industries Share Price Performance Analysis (Jan 2008 - May 2026)
SHIVAAGRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.36%
₹36.26 → ₹38.93
Year to Date
Price Volatility
8.03%
Low Volatility
Year to Date
Average Daily Volume
6,003
Year to Date Average
BSE Exchange
Shiva Global Agro Industries Share Price History – Frequently Asked Questions
Common questions about SHIVAAGRO historical data and records. Explore Shiva Global Agro Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shiva Global Agro Industries (SHIVAAGRO)?
The all-time high share price of Shiva Global Agro Industries was ₹133.4 recorded on January 02, 2023 on the BSE exchange.
What is the all-time low share price of Shiva Global Agro Industries (SHIVAAGRO)?
The all-time low share price of Shiva Global Agro Industries was ₹11.01 recorded on April 01, 2020 on the BSE exchange.
How can I download SHIVAAGRO historical share price data?
You can download Shiva Global Agro Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHIVAAGRO shares?
The highest trading volume day for Shiva Global Agro Industries was 1,460,990 shares traded on May 03, 2010 on the BSE exchange, with share price at ₹92.7.