Price Data Selection & Download
Shiva Texyarn Share Price All Time Records & Statistics (Dec 2017 - May 2026)
2070 daily OHLCV records on NSE from Dec. 2017 to May 2026. For live price, key ratios and fundamentals, see Shiva Texyarn screener.
Share Price All Time High
₹669.90
January 15, 2018
NSE Exchange
Share Price All Time Low
₹46.15
March 24, 2020
NSE Exchange
Highest Volume Trading Day
851,105
February 01, 2024 • ₹193.45
NSE Exchange
Share Price History Data (Dec 2017 - May 2026)
SHIVATEX daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹173.10 | ₹188.00 | ₹154.81 | ₹159.98 | 43,032 |
| 2026-05-26 | ₹168.62 | ₹173.65 | ₹164.18 | ₹166.19 | 2,373 |
| 2026-05-25 | ₹170.60 | ₹177.97 | ₹167.01 | ₹168.09 | 2,685 |
| 2026-05-22 | ₹173.70 | ₹175.00 | ₹168.05 | ₹172.26 | 3,754 |
| 2026-05-21 | ₹173.01 | ₹181.00 | ₹167.25 | ₹169.42 | 5,904 |
| 2026-05-20 | ₹174.21 | ₹179.40 | ₹172.05 | ₹173.01 | 611 |
| 2026-05-19 | ₹180.00 | ₹185.98 | ₹175.00 | ₹175.08 | 2,798 |
| 2026-05-18 | ₹184.10 | ₹185.00 | ₹173.10 | ₹178.02 | 4,066 |
| 2026-05-15 | ₹173.01 | ₹185.30 | ₹173.01 | ₹184.16 | 18,382 |
| 2026-05-14 | ₹172.97 | ₹182.00 | ₹171.00 | ₹173.02 | 2,707 |
| 2026-05-13 | ₹172.00 | ₹172.00 | ₹166.06 | ₹169.95 | 560 |
| 2026-05-12 | ₹178.00 | ₹178.00 | ₹166.60 | ₹167.61 | 2,046 |
| 2026-05-11 | ₹175.69 | ₹183.00 | ₹166.00 | ₹172.55 | 4,676 |
| 2026-05-08 | ₹179.00 | ₹179.00 | ₹172.20 | ₹175.69 | 842 |
| 2026-05-07 | ₹175.00 | ₹175.23 | ₹175.00 | ₹175.10 | 637 |
| 2026-05-06 | ₹172.61 | ₹178.95 | ₹169.00 | ₹172.97 | 14,481 |
| 2026-05-05 | ₹181.00 | ₹183.00 | ₹171.50 | ₹172.47 | 5,359 |
| 2026-05-04 | ₹171.26 | ₹182.00 | ₹171.26 | ₹181.47 | 8,600 |
| 2026-04-30 | ₹176.90 | ₹176.90 | ₹171.00 | ₹173.51 | 5,792 |
| 2026-04-29 | ₹158.00 | ₹177.69 | ₹158.00 | ₹172.78 | 35,198 |
| 2026-04-28 | ₹150.00 | ₹158.40 | ₹150.00 | ₹153.37 | 1,783 |
| 2026-04-27 | ₹151.01 | ₹157.50 | ₹149.01 | ₹155.00 | 115 |
| 2026-04-24 | ₹154.01 | ₹157.80 | ₹154.00 | ₹154.01 | 191 |
| 2026-04-23 | ₹152.06 | ₹158.00 | ₹152.06 | ₹154.08 | 4,495 |
| 2026-04-22 | ₹153.51 | ₹155.01 | ₹151.00 | ₹154.85 | 430 |
| 2026-04-21 | ₹154.89 | ₹158.00 | ₹153.79 | ₹157.23 | 4,230 |
| 2026-04-20 | ₹159.02 | ₹159.02 | ₹152.01 | ₹153.70 | 7,600 |
| 2026-04-17 | ₹153.10 | ₹158.60 | ₹152.97 | ₹158.47 | 3,734 |
| 2026-04-16 | ₹151.51 | ₹156.49 | ₹150.50 | ₹153.78 | 1,649 |
| 2026-04-15 | ₹154.90 | ₹154.90 | ₹147.61 | ₹153.88 | 4,446 |
| 2026-04-13 | ₹145.60 | ₹149.69 | ₹143.10 | ₹147.59 | 904 |
| 2026-04-10 | ₹145.06 | ₹148.70 | ₹142.51 | ₹145.38 | 2,822 |
| 2026-04-09 | ₹146.00 | ₹149.80 | ₹145.05 | ₹146.00 | 493 |
| 2026-04-08 | ₹141.01 | ₹149.40 | ₹138.00 | ₹146.01 | 2,521 |
| 2026-04-07 | ₹135.72 | ₹139.40 | ₹135.00 | ₹137.97 | 2,016 |
| 2026-04-06 | ₹146.00 | ₹146.00 | ₹134.51 | ₹134.82 | 5,428 |
| 2026-04-02 | ₹143.40 | ₹143.40 | ₹132.36 | ₹140.43 | 2,959 |
| 2026-04-01 | ₹134.70 | ₹139.00 | ₹127.50 | ₹138.00 | 687 |
| 2026-03-30 | ₹130.75 | ₹134.01 | ₹126.06 | ₹127.07 | 3,105 |
| 2026-03-27 | ₹134.00 | ₹134.80 | ₹130.40 | ₹130.86 | 20,405 |
| 2026-03-25 | ₹134.00 | ₹137.40 | ₹133.00 | ₹134.05 | 8,597 |
| 2026-03-24 | ₹134.00 | ₹136.49 | ₹131.00 | ₹132.79 | 4,276 |
| 2026-03-23 | ₹133.74 | ₹138.00 | ₹130.22 | ₹131.26 | 2,586 |
| 2026-03-20 | ₹141.79 | ₹141.79 | ₹132.21 | ₹133.54 | 3,984 |
| 2026-03-19 | ₹139.01 | ₹139.01 | ₹135.90 | ₹137.21 | 6,796 |
| 2026-03-18 | ₹140.99 | ₹148.21 | ₹135.00 | ₹136.05 | 24,838 |
| 2026-03-17 | ₹143.18 | ₹144.83 | ₹142.05 | ₹143.00 | 16,945 |
| 2026-03-16 | ₹144.00 | ₹149.83 | ₹143.21 | ₹143.49 | 920 |
| 2026-03-13 | ₹148.47 | ₹152.20 | ₹142.00 | ₹142.11 | 6,970 |
| 2026-03-12 | ₹147.21 | ₹152.28 | ₹145.11 | ₹147.44 | 1,136 |
| 2026-03-11 | ₹144.06 | ₹149.98 | ₹144.06 | ₹146.82 | 2,052 |
| 2026-03-10 | ₹153.89 | ₹153.90 | ₹144.00 | ₹147.68 | 1,067 |
| 2026-03-09 | ₹149.50 | ₹149.70 | ₹145.06 | ₹149.17 | 634 |
| 2026-03-06 | ₹150.00 | ₹150.00 | ₹145.11 | ₹148.65 | 4,176 |
| 2026-03-05 | ₹158.00 | ₹158.00 | ₹149.53 | ₹151.02 | 1,089 |
| 2026-03-04 | ₹159.02 | ₹159.02 | ₹144.75 | ₹149.16 | 1,742 |
| 2026-03-02 | ₹158.99 | ₹159.00 | ₹151.32 | ₹152.08 | 5,701 |
| 2026-02-27 | ₹160.94 | ₹161.00 | ₹158.06 | ₹159.02 | 264 |
| 2026-02-26 | ₹160.49 | ₹163.68 | ₹160.00 | ₹160.93 | 271 |
| 2026-02-25 | ₹166.40 | ₹166.40 | ₹158.00 | ₹160.42 | 1,186 |
| 2026-02-24 | ₹162.19 | ₹164.93 | ₹155.16 | ₹158.89 | 2,207 |
| 2026-02-23 | ₹169.77 | ₹169.77 | ₹158.50 | ₹159.00 | 7,339 |
| 2026-02-20 | ₹169.89 | ₹169.89 | ₹164.12 | ₹164.87 | 2,213 |
| 2026-02-19 | ₹164.99 | ₹168.00 | ₹164.17 | ₹164.53 | 2,367 |
| 2026-02-18 | ₹169.70 | ₹169.70 | ₹161.10 | ₹163.92 | 3,638 |
| 2026-02-17 | ₹167.96 | ₹171.00 | ₹166.22 | ₹167.71 | 1,688 |
| 2026-02-16 | ₹170.50 | ₹172.00 | ₹165.55 | ₹167.81 | 4,935 |
| 2026-02-13 | ₹167.02 | ₹174.39 | ₹166.01 | ₹168.75 | 2,324 |
| 2026-02-12 | ₹169.51 | ₹169.93 | ₹165.38 | ₹167.02 | 2,579 |
| 2026-02-11 | ₹172.10 | ₹172.89 | ₹162.01 | ₹168.80 | 4,166 |
| 2026-02-10 | ₹174.99 | ₹174.99 | ₹166.57 | ₹167.70 | 18,907 |
| 2026-02-09 | ₹173.30 | ₹177.74 | ₹171.00 | ₹174.31 | 10,493 |
| 2026-02-06 | ₹171.79 | ₹178.01 | ₹171.79 | ₹175.29 | 7,482 |
| 2026-02-05 | ₹178.00 | ₹182.97 | ₹174.05 | ₹175.30 | 19,144 |
| 2026-02-04 | ₹184.80 | ₹194.90 | ₹175.50 | ₹179.20 | 16,693 |
| 2026-02-03 | ₹174.90 | ₹197.00 | ₹171.00 | ₹179.55 | 83,020 |
| 2026-02-02 | ₹166.01 | ₹169.50 | ₹164.04 | ₹164.70 | 1,363 |
| 2026-02-01 | ₹170.00 | ₹172.10 | ₹162.05 | ₹164.08 | 3,662 |
| 2026-01-30 | ₹169.00 | ₹169.00 | ₹162.07 | ₹165.14 | 864 |
| 2026-01-29 | ₹165.01 | ₹165.01 | ₹160.21 | ₹162.00 | 2,615 |
| 2026-01-28 | ₹170.00 | ₹170.00 | ₹160.60 | ₹164.43 | 2,115 |
| 2026-01-27 | ₹167.98 | ₹167.98 | ₹160.00 | ₹162.87 | 3,630 |
| 2026-01-23 | ₹167.00 | ₹167.00 | ₹162.51 | ₹164.76 | 706 |
| 2026-01-22 | ₹166.99 | ₹169.85 | ₹161.00 | ₹162.22 | 6,719 |
| 2026-01-21 | ₹166.31 | ₹167.70 | ₹162.11 | ₹166.27 | 3,160 |
| 2026-01-20 | ₹169.95 | ₹169.95 | ₹166.02 | ₹166.31 | 1,021 |
| 2026-01-19 | ₹175.78 | ₹175.78 | ₹165.01 | ₹166.07 | 2,247 |
| 2026-01-16 | ₹172.51 | ₹174.49 | ₹172.00 | ₹172.10 | 1,734 |
| 2026-01-14 | ₹172.01 | ₹175.50 | ₹170.30 | ₹171.47 | 305 |
| 2026-01-13 | ₹176.10 | ₹176.10 | ₹170.00 | ₹170.16 | 1,215 |
| 2026-01-12 | ₹174.56 | ₹178.00 | ₹168.76 | ₹169.72 | 3,475 |
| 2026-01-09 | ₹183.75 | ₹183.75 | ₹173.20 | ₹174.56 | 2,092 |
| 2026-01-08 | ₹185.33 | ₹185.33 | ₹177.05 | ₹180.50 | 2,538 |
| 2026-01-07 | ₹180.60 | ₹183.89 | ₹178.41 | ₹181.70 | 5,032 |
| 2026-01-06 | ₹182.50 | ₹188.70 | ₹180.30 | ₹181.50 | 2,346 |
| 2026-01-05 | ₹186.66 | ₹188.99 | ₹183.00 | ₹184.36 | 2,950 |
| 2026-01-02 | ₹187.88 | ₹193.00 | ₹182.31 | ₹185.42 | 5,949 |
| 2026-01-01 | ₹182.11 | ₹187.00 | ₹182.11 | ₹185.09 | 1,144 |
Shiva Texyarn Share Price Performance Analysis (Dec 2017 - May 2026)
SHIVATEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.57%
₹185.09 → ₹159.98
Year to Date
Price Volatility
9.00%
Low Volatility
Year to Date
Average Daily Volume
5,876
Year to Date Average
NSE Exchange
Shiva Texyarn Share Price History – Frequently Asked Questions
Common questions about SHIVATEX historical data and records. Examine SHIVATEX Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shiva Texyarn (SHIVATEX)?
The all-time high share price of Shiva Texyarn was ₹669.9 recorded on January 15, 2018 on the NSE exchange.
What is the all-time low share price of Shiva Texyarn (SHIVATEX)?
The all-time low share price of Shiva Texyarn was ₹46.15 recorded on March 24, 2020 on the NSE exchange.
How can I download SHIVATEX historical share price data?
You can download Shiva Texyarn 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 SHIVATEX shares?
The highest trading volume day for Shiva Texyarn was 851,105 shares traded on February 01, 2024 on the NSE exchange, with share price at ₹193.45.