BSE - Delayed Quote INR

Shiva Global Agro Industries Limited (SHIVAAGRO.BO)

43.06 -0.68 (-1.55%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.74 44.28 42.50 43.06 43.06 32,331
Apr 25, 2024 46.75 46.75 43.74 43.74 43.74 65,298
Apr 24, 2024 47.88 48.99 45.80 46.04 46.04 39,861
Apr 23, 2024 48.85 49.99 47.23 47.88 47.88 6,367
Apr 22, 2024 47.90 49.89 47.90 48.84 48.84 3,587
Apr 19, 2024 47.35 48.55 47.35 47.89 47.89 2,795
Apr 18, 2024 48.48 48.94 47.25 47.38 47.38 11,476
Apr 16, 2024 48.00 49.40 48.00 48.10 48.10 3,210
Apr 15, 2024 51.28 51.28 46.56 48.00 48.00 11,464
Apr 12, 2024 49.60 49.60 48.05 48.95 48.95 5,034
Apr 10, 2024 50.59 50.59 48.20 48.50 48.50 14,699
Apr 9, 2024 49.99 52.33 49.55 50.54 50.54 24,282
Apr 8, 2024 53.01 53.01 48.48 49.82 49.82 32,537
Apr 5, 2024 56.00 57.10 52.06 53.01 53.01 83,311
Apr 4, 2024 59.90 60.95 55.03 57.03 57.03 28,394
Apr 3, 2024 57.00 60.85 56.00 57.67 57.67 86,704
Apr 2, 2024 47.80 53.59 46.65 53.59 53.59 38,316
Apr 1, 2024 40.75 45.25 40.00 44.66 44.66 22,230
Mar 28, 2024 42.50 43.70 40.39 40.60 40.60 41,566
Mar 27, 2024 44.50 44.50 41.00 41.77 41.77 44,190
Mar 26, 2024 47.06 47.06 43.20 44.45 44.45 43,459
Mar 22, 2024 47.50 48.66 46.15 47.06 47.06 23,060
Mar 21, 2024 46.41 49.99 45.70 48.18 48.18 38,077
Mar 20, 2024 47.05 48.35 45.50 46.32 46.32 31,436
Mar 19, 2024 51.30 51.30 46.50 47.83 47.83 15,486
Mar 18, 2024 51.95 51.95 48.12 49.59 49.59 18,880
Mar 14, 2024 53.77 53.77 50.00 50.34 50.34 24,943
Mar 13, 2024 53.01 55.00 50.00 51.43 51.43 29,930
Mar 12, 2024 55.15 56.28 54.00 54.45 54.45 13,748
Mar 11, 2024 57.40 57.40 54.40 55.06 55.06 19,836
Mar 7, 2024 56.85 57.99 56.10 56.28 56.28 14,613
Mar 6, 2024 58.00 59.75 56.00 56.09 56.09 21,158
Mar 5, 2024 58.81 59.60 57.00 57.71 57.71 15,345
Mar 4, 2024 63.40 63.40 58.56 59.01 59.01 11,779
Mar 1, 2024 58.30 63.59 58.00 59.19 59.19 23,428
Feb 29, 2024 57.80 59.00 56.50 58.11 58.11 20,395
Feb 28, 2024 61.90 61.90 57.00 57.89 57.89 19,806
Feb 27, 2024 62.00 63.83 60.25 60.57 60.57 13,253
Feb 26, 2024 63.48 63.48 61.50 61.59 61.59 7,863
Feb 23, 2024 62.89 64.00 62.10 63.53 63.53 16,256
Feb 22, 2024 63.86 63.86 58.35 61.33 61.33 22,337
Feb 21, 2024 64.90 64.90 61.47 61.91 61.91 34,742
Feb 20, 2024 67.84 67.84 63.25 64.05 64.05 26,875
Feb 19, 2024 65.10 68.99 64.60 65.49 65.49 29,942
Feb 16, 2024 68.80 68.90 65.15 66.89 66.89 22,520
Feb 15, 2024 65.00 68.90 62.99 68.53 68.53 83,935
Feb 14, 2024 68.00 69.90 65.50 67.73 67.73 9,621
Feb 13, 2024 71.95 71.95 66.00 67.78 67.78 8,009
Feb 12, 2024 67.26 74.00 65.20 67.37 67.37 26,365
Feb 9, 2024 73.80 73.80 68.15 70.85 70.85 38,490
Feb 8, 2024 73.58 74.95 72.15 72.80 72.80 17,637
Feb 7, 2024 76.00 76.00 73.20 73.58 73.58 47,200
Feb 6, 2024 75.80 76.70 69.06 74.38 74.38 291,846
Feb 5, 2024 69.00 73.00 68.50 72.11 72.11 114,343
Feb 2, 2024 69.30 71.50 66.30 68.70 68.70 24,612
Feb 1, 2024 65.99 73.85 65.99 68.71 68.71 155,428
Jan 31, 2024 66.00 67.80 65.00 65.45 65.45 22,028
Jan 30, 2024 65.70 69.39 65.31 66.18 66.18 41,207
Jan 29, 2024 69.79 71.70 66.05 66.99 66.99 49,141
Jan 25, 2024 63.50 72.78 63.48 68.17 68.17 174,456
Jan 24, 2024 67.90 68.90 61.50 62.05 62.05 162,926
Jan 23, 2024 67.12 69.74 66.40 66.63 66.63 50,621
Jan 19, 2024 68.01 69.99 67.60 67.95 67.95 60,030
Jan 18, 2024 68.70 69.50 66.52 68.00 68.00 28,998
Jan 17, 2024 68.60 70.97 67.51 68.00 68.00 56,578
Jan 16, 2024 70.90 73.85 67.31 68.38 68.38 74,781
Jan 15, 2024 79.00 79.00 69.22 70.04 70.04 225,937
Jan 12, 2024 77.98 81.40 76.00 77.31 77.31 36,660
Jan 11, 2024 73.90 80.99 71.01 77.02 77.02 264,591
Jan 10, 2024 71.48 74.00 71.48 73.19 73.19 37,758
Jan 9, 2024 69.68 76.50 69.68 71.48 71.48 202,636
Jan 8, 2024 69.11 72.45 69.11 69.68 69.68 5,833
Jan 5, 2024 70.19 73.99 68.35 70.47 70.47 22,726
Jan 4, 2024 74.89 74.89 69.20 70.19 70.19 42,173
Jan 3, 2024 69.12 73.00 65.20 70.57 70.57 153,180
Jan 2, 2024 59.95 70.60 58.12 69.66 69.66 166,243
Jan 1, 2024 58.50 59.20 57.00 58.84 58.84 29,446
Dec 29, 2023 57.55 57.60 56.52 56.94 56.94 7,348
Dec 28, 2023 59.20 59.20 57.00 57.13 57.13 9,196
Dec 27, 2023 58.89 59.00 56.22 57.20 57.20 17,273
Dec 26, 2023 57.00 59.79 57.00 57.85 57.85 30,486
Dec 22, 2023 58.49 58.49 56.52 57.00 57.00 4,802
Dec 21, 2023 56.41 57.50 55.70 56.00 56.00 5,149
Dec 20, 2023 58.99 58.99 56.16 56.41 56.41 9,787
Dec 19, 2023 59.00 59.20 57.12 57.20 57.20 16,874
Dec 18, 2023 59.89 59.89 58.11 58.15 58.15 10,330
Dec 15, 2023 57.00 58.89 56.61 58.07 58.07 115,338
Dec 14, 2023 59.00 59.00 56.50 56.60 56.60 158,661
Dec 13, 2023 59.49 59.50 56.41 57.93 57.93 5,572
Dec 12, 2023 56.95 58.99 56.00 58.31 58.31 18,799
Dec 11, 2023 56.90 57.00 55.50 56.37 56.37 19,151
Dec 8, 2023 59.94 59.94 54.90 55.21 55.21 51,774
Dec 7, 2023 62.61 62.61 58.85 59.13 59.13 17,402
Dec 6, 2023 59.98 62.95 58.10 59.55 59.55 39,559
Dec 5, 2023 59.18 60.75 58.00 59.05 59.05 5,826
Dec 4, 2023 60.68 60.98 58.80 59.18 59.18 5,459
Dec 1, 2023 61.46 62.44 59.08 59.56 59.56 8,447
Nov 30, 2023 62.25 62.25 60.80 61.46 61.46 15,376
Nov 29, 2023 54.89 65.01 54.88 63.26 63.26 107,736
Nov 28, 2023 53.20 54.38 53.20 54.18 54.18 6,088
Nov 24, 2023 53.18 53.19 52.51 52.91 52.91 6,384
Nov 23, 2023 52.45 54.20 52.45 52.51 52.51 11,912
Nov 22, 2023 54.75 54.75 52.11 52.21 52.21 10,508
Nov 21, 2023 55.89 55.89 52.60 52.85 52.85 15,112
Nov 20, 2023 56.45 56.45 54.00 54.05 54.05 12,181
Nov 17, 2023 56.90 56.99 54.85 55.52 55.52 10,698
Nov 16, 2023 57.45 57.45 55.51 56.04 56.04 8,707
Nov 15, 2023 58.50 58.50 56.50 56.34 56.34 25,236
Nov 13, 2023 60.94 60.94 58.57 58.77 58.77 3,929
Nov 10, 2023 58.00 60.50 57.25 57.59 57.59 13,259
Nov 9, 2023 59.46 61.00 58.50 58.70 58.70 12,063
Nov 8, 2023 60.04 61.28 59.10 59.46 59.46 5,522
Nov 7, 2023 60.05 63.88 59.80 60.03 60.03 22,819
Nov 6, 2023 60.40 62.50 59.70 60.00 60.00 13,338
Nov 3, 2023 61.82 61.90 60.00 60.28 60.28 17,273
Nov 2, 2023 62.00 62.40 60.05 60.91 60.91 11,264
Nov 1, 2023 63.68 63.68 60.95 61.09 61.09 10,980
Oct 31, 2023 64.69 64.69 62.50 62.62 62.62 4,812
Oct 30, 2023 64.98 64.98 62.89 63.17 63.17 3,968
Oct 27, 2023 66.59 66.59 62.06 63.27 63.27 9,205
Oct 26, 2023 65.00 65.00 61.94 63.14 63.14 7,735
Oct 25, 2023 69.50 69.70 63.20 64.30 64.30 10,122
Oct 23, 2023 70.44 70.44 67.71 67.82 67.82 4,122
Oct 20, 2023 71.86 71.86 68.60 68.86 68.86 4,316
Oct 19, 2023 69.00 70.95 69.00 69.90 69.90 994
Oct 18, 2023 70.00 71.78 68.00 70.56 70.56 12,378
Oct 17, 2023 71.24 71.24 68.56 70.25 70.25 5,662
Oct 16, 2023 70.00 73.80 70.00 71.11 71.11 6,422
Oct 13, 2023 70.00 71.70 69.20 69.91 69.91 4,022
Oct 12, 2023 70.00 71.79 69.59 70.88 70.88 1,172
Oct 11, 2023 70.20 72.47 69.50 69.58 69.58 2,319
Oct 10, 2023 72.74 72.75 67.52 69.49 69.49 11,094
Oct 9, 2023 72.89 72.89 69.03 69.52 69.52 9,087
Oct 6, 2023 72.30 73.85 72.30 72.89 72.89 3,915
Oct 5, 2023 77.85 77.85 72.07 72.83 72.83 4,282
Oct 4, 2023 74.48 74.90 72.15 72.74 72.74 1,032
Oct 3, 2023 75.30 75.30 73.00 74.38 74.38 2,477
Sep 29, 2023 75.79 75.79 73.50 74.10 74.10 1,746
Sep 28, 2023 76.99 76.99 73.14 73.50 73.50 1,892
Sep 27, 2023 76.99 76.99 74.02 74.16 74.16 9,644
Sep 26, 2023 74.50 80.98 74.13 74.91 74.91 92,615
Sep 25, 2023 71.69 76.50 69.25 74.11 74.11 29,154
Sep 22, 2023 69.56 72.30 69.03 69.97 69.97 2,196
Sep 21, 2023 72.44 72.44 69.20 69.56 69.56 4,675
Sep 20, 2023 70.27 72.94 70.27 71.00 71.00 6,226
Sep 18, 2023 73.69 73.69 70.00 70.74 70.74 11,826
Sep 15, 2023 72.81 73.40 70.35 71.79 71.79 5,965
Sep 14, 2023 68.62 72.00 68.62 71.38 71.38 3,518
Sep 13, 2023 71.50 71.50 68.02 69.80 69.80 6,985
Sep 12, 2023 72.23 73.00 67.01 70.58 70.58 18,364
Sep 11, 2023 68.15 76.39 68.15 73.00 73.00 42,551
Sep 8, 2023 71.80 71.80 68.50 68.84 68.84 12,331
Sep 7, 2023 70.00 71.00 69.16 70.08 70.08 7,180
Sep 6, 2023 72.90 72.90 69.05 70.02 70.02 17,881
Sep 5, 2023 66.75 75.00 66.00 70.70 70.70 48,431
Sep 4, 2023 66.90 69.00 66.01 66.88 66.88 9,766
Sep 1, 2023 65.52 66.39 64.50 65.35 65.35 9,137
Aug 31, 2023 66.00 68.50 65.27 66.04 66.04 7,593
Aug 30, 2023 67.00 67.90 65.80 66.07 66.07 5,153
Aug 29, 2023 67.89 67.89 66.00 67.03 67.03 16,625
Aug 28, 2023 65.45 67.95 64.90 66.56 66.56 22,594
Aug 25, 2023 65.50 65.50 63.70 64.59 64.59 4,639
Aug 24, 2023 64.99 65.50 64.21 64.97 64.97 4,496
Aug 23, 2023 64.10 66.40 64.10 64.15 64.15 6,287
Aug 22, 2023 64.10 66.95 64.10 64.77 64.77 2,126
Aug 21, 2023 64.66 65.99 63.26 65.38 65.38 8,334
Aug 18, 2023 67.89 67.89 64.00 64.66 64.66 6,209
Aug 17, 2023 64.32 67.49 63.25 64.27 64.27 11,302
Aug 16, 2023 64.06 68.00 63.00 66.08 66.08 17,249
Aug 14, 2023 68.71 68.71 64.55 66.92 66.92 23,478
Aug 11, 2023 67.93 69.96 66.02 66.61 66.61 29,162
Aug 10, 2023 64.95 69.15 63.41 66.22 66.22 31,596
Aug 9, 2023 62.38 64.99 61.50 63.68 63.68 21,716
Aug 8, 2023 62.70 62.70 61.00 61.51 61.51 9,897
Aug 7, 2023 62.00 63.00 61.50 63.00 63.00 9,058
Aug 4, 2023 62.80 62.80 61.02 61.71 61.71 2,808
Aug 3, 2023 60.10 62.90 60.10 61.21 61.21 4,354
Aug 2, 2023 62.89 62.99 61.55 61.68 61.68 7,317
Aug 1, 2023 61.90 62.99 61.55 61.79 61.79 5,335
Jul 31, 2023 63.90 63.90 61.06 61.99 61.99 11,740
Jul 28, 2023 63.00 63.99 62.01 62.56 62.56 6,182
Jul 27, 2023 62.99 64.00 62.00 63.00 63.00 5,147
Jul 26, 2023 62.26 62.60 61.00 62.52 62.52 4,183
Jul 25, 2023 60.50 62.90 57.25 61.03 61.03 3,473
Jul 24, 2023 61.50 64.50 60.26 61.07 61.07 14,473
Jul 21, 2023 64.99 64.99 62.05 63.74 63.74 5,207
Jul 20, 2023 63.90 64.50 63.00 64.20 64.20 11,127
Jul 19, 2023 62.38 63.98 61.60 63.38 63.38 6,614
Jul 18, 2023 63.49 63.49 60.49 60.56 60.56 13,442
Jul 17, 2023 63.78 63.78 60.00 62.21 62.21 16,452
Jul 14, 2023 64.74 64.74 60.05 61.85 61.85 8,978
Jul 13, 2023 65.49 65.49 62.30 62.66 62.66 3,115
Jul 12, 2023 65.50 65.50 62.80 64.73 64.73 3,872
Jul 11, 2023 64.00 65.50 62.50 65.32 65.32 4,273
Jul 10, 2023 64.23 64.23 62.30 63.08 63.08 2,496
Jul 7, 2023 63.00 64.77 62.50 64.23 64.23 3,802
Jul 6, 2023 64.11 64.97 63.00 63.81 63.81 4,369
Jul 5, 2023 59.77 64.99 59.77 64.11 64.11 13,292
Jul 4, 2023 61.70 61.70 59.00 59.77 59.77 9,781
Jul 3, 2023 64.40 64.40 59.40 59.67 59.67 28,272
Jun 30, 2023 65.00 65.99 60.52 62.15 62.15 36,424
Jun 28, 2023 65.99 66.70 63.30 63.78 63.78 10,182
Jun 27, 2023 65.04 66.48 63.90 64.25 64.25 13,114
Jun 26, 2023 67.56 67.70 64.75 65.04 65.04 18,562
Jun 23, 2023 68.66 69.75 67.55 68.57 68.57 2,572
Jun 22, 2023 70.65 70.65 67.45 68.66 68.66 5,555
Jun 21, 2023 69.00 70.00 68.20 69.10 69.10 4,546
Jun 20, 2023 69.97 70.00 67.25 69.89 69.89 3,454
Jun 19, 2023 69.69 70.00 67.65 69.15 69.15 6,837
Jun 16, 2023 68.44 68.44 66.80 67.35 67.35 7,411
Jun 15, 2023 69.25 69.25 66.65 67.17 67.17 8,622
Jun 14, 2023 69.90 69.90 67.20 68.23 68.23 18,581
Jun 13, 2023 68.50 69.74 67.50 69.23 69.23 5,729
Jun 12, 2023 69.38 69.38 66.50 67.92 67.92 2,515
Jun 9, 2023 70.85 70.85 65.00 67.48 67.48 19,393
Jun 8, 2023 70.50 71.28 68.10 68.81 68.81 7,299
Jun 7, 2023 71.50 71.50 69.00 69.33 69.33 24,705
Jun 6, 2023 71.40 73.00 70.00 71.50 71.50 9,002
Jun 5, 2023 71.90 71.90 69.00 71.38 71.38 8,404
Jun 2, 2023 72.89 73.59 68.95 69.82 69.82 24,713
Jun 1, 2023 82.80 82.80 70.40 70.78 70.78 68,113
May 31, 2023 86.00 86.00 79.00 80.31 80.31 11,729
May 30, 2023 85.75 88.89 84.75 86.00 86.00 2,366
May 29, 2023 86.20 87.00 85.50 85.97 85.97 1,456
May 26, 2023 88.00 88.00 86.05 86.25 86.25 2,517
May 25, 2023 88.99 89.18 87.31 88.00 88.00 1,149
May 24, 2023 90.98 90.98 86.90 87.88 87.88 700
May 23, 2023 89.48 89.48 86.65 88.99 88.99 2,909
May 22, 2023 87.10 90.67 85.11 87.61 87.61 1,994
May 19, 2023 88.02 90.99 88.00 88.04 88.04 782
May 18, 2023 92.99 92.99 88.00 88.00 88.00 1,566
May 17, 2023 89.00 89.00 88.05 88.10 88.10 581
May 16, 2023 89.99 90.00 88.51 88.65 88.65 1,225
May 15, 2023 89.52 90.90 87.10 88.51 88.51 3,875
May 12, 2023 91.28 91.28 87.70 88.73 88.73 1,981
May 11, 2023 90.45 91.50 88.50 89.40 89.40 6,360
May 10, 2023 89.51 90.88 89.00 90.45 90.45 1,404
May 9, 2023 93.28 93.28 88.55 89.51 89.51 1,100
May 8, 2023 89.03 93.44 89.03 89.41 89.41 572
May 5, 2023 94.43 94.43 89.17 90.85 90.85 1,992
May 4, 2023 95.44 95.44 89.12 92.01 92.01 5,490
May 3, 2023 90.88 91.00 88.97 89.93 89.93 2,894
May 2, 2023 90.99 90.99 88.60 89.33 89.33 1,510
Apr 28, 2023 88.00 92.18 88.00 88.59 88.59 2,389
Apr 27, 2023 90.50 91.39 87.80 88.68 88.68 2,702
Apr 26, 2023 88.05 91.00 88.05 89.87 89.87 2,203