Price Data Selection & Download
Shivalik Rasayan Share Price All Time Records & Statistics (Dec 2021 - May 2026)
1096 daily OHLCV records on NSE from Dec. 2021 to May 2026. Explore SHIVALIK Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1195.00
January 06, 2022
NSE Exchange
Share Price All Time Low
₹206.75
March 23, 2026
NSE Exchange
Highest Volume Trading Day
1,314,350
December 04, 2024 • ₹811.60
NSE Exchange
Share Price History Data (Dec 2021 - May 2026)
SHIVALIK daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹274.50 | ₹303.70 | ₹262.55 | ₹294.15 | 365,186 |
| 2026-05-27 | ₹269.85 | ₹269.90 | ₹254.30 | ₹259.15 | 33,331 |
| 2026-05-26 | ₹270.80 | ₹271.00 | ₹262.50 | ₹264.50 | 26,091 |
| 2026-05-25 | ₹260.60 | ₹269.90 | ₹259.25 | ₹264.55 | 30,810 |
| 2026-05-22 | ₹256.15 | ₹260.65 | ₹254.85 | ₹258.40 | 20,212 |
| 2026-05-21 | ₹253.75 | ₹260.70 | ₹252.30 | ₹254.90 | 21,947 |
| 2026-05-20 | ₹254.15 | ₹259.50 | ₹245.80 | ₹251.55 | 38,226 |
| 2026-05-19 | ₹255.50 | ₹261.90 | ₹253.35 | ₹255.15 | 15,083 |
| 2026-05-18 | ₹258.40 | ₹258.55 | ₹249.25 | ₹251.70 | 33,573 |
| 2026-05-15 | ₹255.70 | ₹269.50 | ₹251.35 | ₹258.90 | 79,121 |
| 2026-05-14 | ₹260.00 | ₹260.45 | ₹252.00 | ₹254.95 | 17,727 |
| 2026-05-13 | ₹255.85 | ₹264.25 | ₹253.20 | ₹255.85 | 39,404 |
| 2026-05-12 | ₹268.00 | ₹273.85 | ₹256.35 | ₹257.75 | 62,766 |
| 2026-05-11 | ₹276.00 | ₹283.95 | ₹268.20 | ₹270.05 | 65,074 |
| 2026-05-08 | ₹280.05 | ₹292.00 | ₹276.45 | ₹283.60 | 93,011 |
| 2026-05-07 | ₹275.80 | ₹282.50 | ₹271.10 | ₹276.70 | 32,476 |
| 2026-05-06 | ₹268.20 | ₹273.10 | ₹261.40 | ₹271.60 | 28,421 |
| 2026-05-05 | ₹266.90 | ₹270.00 | ₹261.70 | ₹264.70 | 40,764 |
| 2026-05-04 | ₹262.65 | ₹274.20 | ₹260.20 | ₹267.05 | 48,189 |
| 2026-04-30 | ₹267.00 | ₹271.47 | ₹257.30 | ₹260.08 | 41,164 |
| 2026-04-29 | ₹279.90 | ₹279.90 | ₹260.60 | ₹263.57 | 30,800 |
| 2026-04-28 | ₹272.00 | ₹279.97 | ₹260.00 | ₹275.10 | 37,170 |
| 2026-04-27 | ₹269.70 | ₹275.97 | ₹264.01 | ₹267.83 | 29,513 |
| 2026-04-24 | ₹271.78 | ₹271.78 | ₹260.50 | ₹263.69 | 12,987 |
| 2026-04-23 | ₹278.76 | ₹279.00 | ₹268.40 | ₹271.30 | 31,006 |
| 2026-04-22 | ₹272.94 | ₹277.99 | ₹269.61 | ₹276.45 | 10,263 |
| 2026-04-21 | ₹273.90 | ₹277.99 | ₹266.81 | ₹273.85 | 9,372 |
| 2026-04-20 | ₹280.65 | ₹288.99 | ₹268.25 | ₹271.05 | 20,074 |
| 2026-04-17 | ₹275.00 | ₹285.00 | ₹271.09 | ₹278.56 | 30,695 |
| 2026-04-16 | ₹276.90 | ₹280.80 | ₹269.01 | ₹270.63 | 40,025 |
| 2026-04-15 | ₹274.84 | ₹283.50 | ₹274.84 | ₹276.33 | 40,018 |
| 2026-04-13 | ₹263.30 | ₹277.99 | ₹256.52 | ₹274.84 | 34,536 |
| 2026-04-10 | ₹264.01 | ₹267.80 | ₹262.00 | ₹264.66 | 16,711 |
| 2026-04-09 | ₹270.00 | ₹282.05 | ₹257.51 | ₹259.02 | 43,808 |
| 2026-04-08 | ₹264.74 | ₹275.00 | ₹253.88 | ₹273.00 | 60,055 |
| 2026-04-07 | ₹243.99 | ₹250.63 | ₹240.21 | ₹248.09 | 71,375 |
| 2026-04-06 | ₹238.05 | ₹244.00 | ₹234.70 | ₹242.11 | 45,869 |
| 2026-04-02 | ₹230.00 | ₹243.46 | ₹224.01 | ₹239.66 | 79,453 |
| 2026-04-01 | ₹230.80 | ₹247.64 | ₹228.71 | ₹233.50 | 72,653 |
| 2026-03-30 | ₹229.00 | ₹231.85 | ₹217.00 | ₹220.25 | 141,964 |
| 2026-03-27 | ₹240.00 | ₹247.20 | ₹227.50 | ₹231.80 | 143,077 |
| 2026-03-25 | ₹228.35 | ₹253.70 | ₹228.00 | ₹244.85 | 177,632 |
| 2026-03-24 | ₹215.45 | ₹237.40 | ₹211.00 | ₹227.20 | 199,801 |
| 2026-03-23 | ₹232.10 | ₹236.05 | ₹206.75 | ₹209.50 | 140,295 |
| 2026-03-20 | ₹245.80 | ₹250.20 | ₹231.85 | ₹233.70 | 95,789 |
| 2026-03-19 | ₹249.50 | ₹250.25 | ₹241.05 | ₹241.80 | 55,429 |
| 2026-03-18 | ₹253.80 | ₹260.15 | ₹250.00 | ₹251.80 | 38,994 |
| 2026-03-17 | ₹255.15 | ₹257.50 | ₹250.00 | ₹252.50 | 69,320 |
| 2026-03-16 | ₹264.10 | ₹264.85 | ₹250.75 | ₹254.80 | 57,569 |
| 2026-03-13 | ₹270.85 | ₹273.10 | ₹256.70 | ₹260.20 | 58,995 |
| 2026-03-12 | ₹279.45 | ₹279.45 | ₹270.45 | ₹271.65 | 49,285 |
| 2026-03-11 | ₹283.00 | ₹292.75 | ₹275.40 | ₹279.15 | 37,246 |
| 2026-03-10 | ₹276.10 | ₹288.00 | ₹276.10 | ₹284.35 | 34,998 |
| 2026-03-09 | ₹271.20 | ₹283.90 | ₹269.00 | ₹280.30 | 28,493 |
| 2026-03-06 | ₹277.05 | ₹281.15 | ₹271.10 | ₹276.30 | 26,765 |
| 2026-03-05 | ₹281.60 | ₹285.15 | ₹275.30 | ₹278.30 | 16,785 |
| 2026-03-04 | ₹280.00 | ₹286.00 | ₹275.00 | ₹283.05 | 47,711 |
| 2026-03-02 | ₹278.30 | ₹287.45 | ₹275.55 | ₹280.20 | 23,530 |
| 2026-02-27 | ₹291.05 | ₹292.40 | ₹283.25 | ₹288.35 | 46,260 |
| 2026-02-26 | ₹276.10 | ₹294.90 | ₹275.00 | ₹292.50 | 63,459 |
| 2026-02-25 | ₹286.80 | ₹286.80 | ₹271.70 | ₹273.35 | 51,973 |
| 2026-02-24 | ₹297.20 | ₹297.20 | ₹281.10 | ₹282.40 | 24,398 |
| 2026-02-23 | ₹303.35 | ₹304.60 | ₹290.00 | ₹291.35 | 43,667 |
| 2026-02-20 | ₹300.15 | ₹307.05 | ₹295.70 | ₹300.80 | 19,186 |
| 2026-02-19 | ₹308.50 | ₹339.00 | ₹294.50 | ₹298.65 | 295,182 |
| 2026-02-18 | ₹297.50 | ₹309.50 | ₹290.80 | ₹302.75 | 54,040 |
| 2026-02-17 | ₹277.00 | ₹297.20 | ₹272.45 | ₹290.20 | 92,993 |
| 2026-02-16 | ₹276.95 | ₹278.45 | ₹265.65 | ₹271.55 | 50,770 |
| 2026-02-13 | ₹292.75 | ₹293.75 | ₹276.50 | ₹279.80 | 92,875 |
| 2026-02-12 | ₹296.80 | ₹302.55 | ₹290.05 | ₹293.20 | 32,243 |
| 2026-02-11 | ₹301.50 | ₹301.50 | ₹292.65 | ₹295.20 | 28,263 |
| 2026-02-10 | ₹292.15 | ₹303.15 | ₹287.40 | ₹301.40 | 101,709 |
| 2026-02-09 | ₹294.00 | ₹307.00 | ₹277.00 | ₹291.80 | 137,994 |
| 2026-02-06 | ₹291.40 | ₹295.00 | ₹282.30 | ₹285.35 | 35,881 |
| 2026-02-05 | ₹304.95 | ₹304.95 | ₹293.75 | ₹295.90 | 23,116 |
| 2026-02-04 | ₹304.20 | ₹310.75 | ₹298.40 | ₹301.50 | 36,169 |
| 2026-02-03 | ₹304.90 | ₹314.00 | ₹297.55 | ₹301.15 | 96,469 |
| 2026-02-02 | ₹304.10 | ₹307.00 | ₹293.00 | ₹301.85 | 39,412 |
| 2026-02-01 | ₹307.10 | ₹317.40 | ₹301.00 | ₹304.10 | 13,378 |
| 2026-01-30 | ₹303.05 | ₹319.00 | ₹303.05 | ₹310.80 | 17,530 |
| 2026-01-29 | ₹313.50 | ₹321.20 | ₹301.10 | ₹306.30 | 46,588 |
| 2026-01-28 | ₹309.85 | ₹315.50 | ₹304.95 | ₹313.50 | 28,974 |
| 2026-01-27 | ₹318.30 | ₹318.60 | ₹305.05 | ₹307.50 | 25,686 |
| 2026-01-23 | ₹321.90 | ₹325.00 | ₹311.80 | ₹315.40 | 19,180 |
| 2026-01-22 | ₹319.60 | ₹329.00 | ₹317.35 | ₹321.60 | 17,744 |
| 2026-01-21 | ₹317.00 | ₹325.60 | ₹315.00 | ₹317.15 | 36,324 |
| 2026-01-20 | ₹329.70 | ₹330.85 | ₹315.00 | ₹317.90 | 26,606 |
| 2026-01-19 | ₹331.20 | ₹338.40 | ₹325.00 | ₹329.70 | 33,186 |
| 2026-01-16 | ₹330.60 | ₹346.00 | ₹328.25 | ₹330.85 | 37,006 |
| 2026-01-14 | ₹336.45 | ₹338.10 | ₹328.00 | ₹330.55 | 14,214 |
| 2026-01-13 | ₹337.65 | ₹350.85 | ₹333.00 | ₹336.15 | 36,215 |
| 2026-01-12 | ₹351.40 | ₹351.40 | ₹332.00 | ₹336.00 | 43,175 |
| 2026-01-09 | ₹338.40 | ₹352.30 | ₹336.75 | ₹348.20 | 24,009 |
| 2026-01-08 | ₹358.60 | ₹358.80 | ₹326.65 | ₹348.45 | 102,804 |
| 2026-01-07 | ₹346.00 | ₹360.00 | ₹346.00 | ₹358.60 | 29,411 |
| 2026-01-06 | ₹357.05 | ₹359.00 | ₹347.15 | ₹348.85 | 28,007 |
| 2026-01-05 | ₹365.00 | ₹365.60 | ₹355.00 | ₹357.15 | 11,270 |
| 2026-01-02 | ₹355.00 | ₹370.50 | ₹352.15 | ₹361.70 | 22,581 |
| 2026-01-01 | ₹357.80 | ₹361.45 | ₹354.05 | ₹357.25 | 9,327 |
Shivalik Rasayan Share Price Performance Analysis (Dec 2021 - May 2026)
SHIVALIK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.66%
₹357.25 → ₹294.15
Year to Date
Price Volatility
11.44%
Low Volatility
Year to Date
Average Daily Volume
53,353
Year to Date Average
NSE Exchange
Shivalik Rasayan Share Price History – Frequently Asked Questions
Common questions about SHIVALIK historical data and records. Examine SHIVALIK quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shivalik Rasayan (SHIVALIK)?
The all-time high share price of Shivalik Rasayan was ₹1195.0 recorded on January 06, 2022 on the NSE exchange.
What is the all-time low share price of Shivalik Rasayan (SHIVALIK)?
The all-time low share price of Shivalik Rasayan was ₹206.75 recorded on March 23, 2026 on the NSE exchange.
How can I download SHIVALIK historical share price data?
You can download Shivalik Rasayan 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 SHIVALIK shares?
The highest trading volume day for Shivalik Rasayan was 1,314,350 shares traded on December 04, 2024 on the NSE exchange, with share price at ₹811.6.