Shiva Global

Shiva Global Agro Industries Ltd Historical Data

NSEBSE

₹47.15

(2.48%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	45.25	47.69	45.25	46.98	59	7,21,238	11,887
02-Sep-2025	46.99	47.4	46.02	47.34	45	2,33,190	4,977
03-Sep-2025	46.5	46.5	45.16	45.75	21	89,162	1,528
04-Sep-2025	47.49	47.49	45.61	46.01	37	1,56,394	2,584
05-Sep-2025	45.99	45.99	45.41	45.89	38	2,06,395	3,547
08-Sep-2025	45.89	45.89	45.4	45.42	26	1,46,874	2,726
09-Sep-2025	45	46.4	44.78	46.03	33	1,00,992	1,428
10-Sep-2025	46.49	47.45	46.38	47.32	74	3,69,337	6,107
11-Sep-2025	48.5	49	46.06	47.37	62	2,98,745	5,818
12-Sep-2025	47	49.5	46	47.52	41	1,75,841	2,524
15-Sep-2025	47.85	48.84	46.3	47.85	29	59,461	1,196
16-Sep-2025	47.9	49.3	46.21	47.27	30	67,697	1,165
17-Sep-2025	47	48.1	47	47.43	33	2,28,748	4,795
18-Sep-2025	47.35	48.25	46.2	46.88	18	89,870	1,430
19-Sep-2025	47.76	49	46.31	47.89	48	1,37,782	2,395
22-Sep-2025	48.85	48.85	47	47	18	48,128	915
23-Sep-2025	47.8	48.8	47.8	47.96	22	1,34,781	2,780
24-Sep-2025	46.16	47.33	46.13	46.62	33	1,98,469	2,992
25-Sep-2025	46.62	48.49	46	46.37	39	2,41,115	3,510
26-Sep-2025	46.38	47.8	46.01	46.01	42	2,91,211	5,451
29-Sep-2025	48.49	48.49	46.02	47.15	28	72,824	1,224

Shiva Global: Related NEWS

No Record Found

Invest wise with Expert advice