Stock listing
BSE:SBL Shivamshree Businesses Ltd. Share Price
Follow Shivamshree Businesses Ltd. into a list and get an email when it puts out news.
Share price · BSE:SBL
₹1.79 INR +0.09 (+5.3%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹1.68 – ₹1.86 INRNov 2, 2026
- Volume
- 5,497 sharesNov 2, 2026
- 52-week range
- ₹1.46 – ₹2.54 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹48,518 INRMedian day 16,243 shares · 4 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SBL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1.79 | +0.09 | +5.3% | ₹1.68 | ₹1.86 | ₹1.68 | 5,497 | |
| ₹1.70 | -0.11 | -6.1% | ₹1.84 | ₹1.90 | ₹1.68 | 25,772 | |
| ₹1.81 | +0.10 | +5.8% | ₹1.74 | ₹1.85 | ₹1.68 | 9,524 | |
| ₹1.71 | +0.01 | +0.6% | ₹1.68 | ₹1.87 | ₹1.55 | 32,229 | |
| ₹1.70 | +0.02 | +1.2% | ₹1.70 | ₹1.81 | ₹1.68 | 13,406 | |
| ₹1.68 | +0.13 | +8.4% | ₹1.55 | ₹1.70 | ₹1.50 | 29,519 | |
| ₹1.55 | -0.14 | -8.3% | ₹1.80 | ₹1.80 | ₹1.53 | 42,274 | |
| ₹1.69 | +0.06 | +3.7% | ₹1.74 | ₹1.79 | ₹1.67 | 11,005 | |
| ₹1.63 | -0.07 | -4.1% | ₹1.74 | ₹1.74 | ₹1.58 | 37,394 | |
| ₹1.70 | -0.07 | -4.0% | ₹1.80 | ₹1.90 | ₹1.66 | 30,152 | |
| ₹1.77 | 0.00 | 0.0% | ₹1.82 | ₹1.82 | ₹1.63 | 19,170 | |
| ₹1.77 | +0.12 | +7.3% | ₹1.80 | ₹1.80 | ₹1.64 | 37,220 | |
| ₹1.65 | -0.13 | -7.3% | ₹1.82 | ₹1.89 | ₹1.62 | 82,810 | |
| ₹1.78 | -0.19 | -9.6% | ₹1.78 | ₹1.90 | ₹1.78 | 13,568 | |
| ₹1.97 | 0.00 | 0.0% | ₹2.10 | ₹2.10 | ₹1.78 | 16,578 | |
| ₹1.97 | +0.08 | +4.2% | ₹1.75 | ₹2.00 | ₹1.75 | 12,210 | |
| ₹1.89 | +0.12 | +6.8% | ₹1.81 | ₹1.94 | ₹1.81 | 1,276 | |
| ₹1.77 | 0.00 | 0.0% | ₹1.77 | ₹1.80 | ₹1.69 | 32,401 | |
| ₹1.77 | -0.09 | -4.8% | ₹1.90 | ₹1.90 | ₹1.77 | 7,019 | |
| ₹1.86 | -0.09 | -4.6% | ₹1.95 | ₹1.95 | ₹1.86 | 7,750 | |
| ₹1.95 | +0.08 | +4.3% | ₹1.88 | ₹1.96 | ₹1.78 | 18,760 | |
| ₹1.87 | +0.07 | +3.9% | ₹1.80 | ₹1.88 | ₹1.71 | 16,972 | |
| ₹1.80 | -0.04 | -2.2% | ₹1.88 | ₹1.88 | ₹1.75 | 13,323 | |
| ₹1.84 | -0.09 | -4.7% | ₹1.98 | ₹1.98 | ₹1.84 | 10,359 | |
| ₹1.93 | 0.00 | 0.0% | ₹1.97 | ₹1.97 | ₹1.90 | 6,150 | |
| ₹1.93 | -0.07 | -3.5% | ₹2.00 | ₹2.00 | ₹1.93 | 112 | |
| ₹2.00 | +0.01 | +0.5% | ₹2.03 | ₹2.05 | ₹1.91 | 29,011 | |
| ₹1.99 | 0.00 | 0.0% | ₹2.03 | ₹2.07 | ₹1.99 | 6,524 | |
| ₹1.99 | +0.09 | +4.7% | ₹1.99 | ₹1.99 | ₹1.99 | 14,509 | |
| ₹1.90 | -0.06 | -3.1% | ₹1.96 | ₹2.04 | ₹1.90 | 2,871 | |
| ₹1.96 | +0.03 | +1.6% | ₹1.91 | ₹1.97 | ₹1.91 | 3,324 | |
| ₹1.93 | -0.08 | -4.0% | ₹1.91 | ₹2.09 | ₹1.91 | 8,992 | |
| ₹2.01 | -0.10 | -4.7% | ₹2.13 | ₹2.13 | ₹2.01 | 7,171 | |
| ₹2.11 | -0.02 | -0.9% | ₹2.18 | ₹2.18 | ₹2.03 | 56,046 | |
| ₹2.13 | +0.05 | +2.4% | ₹2.18 | ₹2.18 | ₹2.00 | 296,630 | |
| ₹2.08 | +0.09 | +4.5% | ₹2.08 | ₹2.08 | ₹2.08 | 45,472 | |
| ₹1.99 | +0.09 | +4.7% | ₹1.99 | ₹1.99 | ₹1.99 | 12,499 | |
| ₹1.90 | +0.09 | +5.0% | ₹1.90 | ₹1.90 | ₹1.90 | 75,751 | |
| ₹1.81 | -0.09 | -4.7% | ₹1.81 | ₹1.99 | ₹1.81 | 31,086 | |
| ₹1.90 | -0.09 | -4.5% | ₹1.90 | ₹1.90 | ₹1.90 | 706 | |
| ₹1.99 | +0.05 | +2.6% | ₹1.94 | ₹2.03 | ₹1.85 | 25,102 | |
| ₹1.94 | -0.10 | -4.9% | ₹2.00 | ₹2.14 | ₹1.94 | 9,152 | |
| ₹2.04 | +0.09 | +4.6% | ₹1.86 | ₹2.04 | ₹1.86 | 35,022 | |
| ₹1.95 | -0.09 | -4.4% | ₹2.11 | ₹2.11 | ₹1.94 | 159 | |
| ₹2.04 | +0.08 | +4.1% | ₹1.96 | ₹2.04 | ₹1.91 | 52,906 | |
| ₹1.96 | +0.09 | +4.8% | ₹1.87 | ₹1.96 | ₹1.87 | 44,839 | |
| ₹1.87 | -0.08 | -4.1% | ₹1.90 | ₹1.95 | ₹1.87 | 3,691 | |
| ₹1.95 | +0.07 | +3.7% | ₹1.84 | ₹1.95 | ₹1.80 | 1,334 | |
| ₹1.88 | -0.06 | -3.1% | ₹2.03 | ₹2.03 | ₹1.86 | 5,199 | |
| ₹1.94 | +0.09 | +4.9% | ₹1.85 | ₹1.94 | ₹1.76 | 41,461 | |
| ₹1.85 | -0.02 | -1.1% | ₹1.85 | ₹1.96 | ₹1.85 | 51,029 | |
| ₹1.87 | +0.08 | +4.5% | ₹1.87 | ₹1.87 | ₹1.86 | 28,145 | |
| ₹1.79 | -0.04 | -2.2% | ₹1.86 | ₹1.92 | ₹1.75 | 26,945 | |
| ₹1.83 | +0.05 | +2.8% | ₹1.70 | ₹1.86 | ₹1.70 | 12,211 | |
| ₹1.78 | +0.08 | +4.7% | ₹1.70 | ₹1.78 | ₹1.70 | 31,566 | |
| ₹1.70 | +0.08 | +4.9% | ₹1.62 | ₹1.70 | ₹1.62 | 16,243 | |
| ₹1.62 | +0.07 | +4.5% | ₹1.48 | ₹1.62 | ₹1.48 | 53,814 | |
| ₹1.55 | -0.08 | -4.9% | ₹1.55 | ₹1.55 | ₹1.55 | 35,009 | |
| ₹1.63 | 0.00 | 0.0% | ₹1.63 | ₹1.63 | ₹1.63 | 0 | |
| ₹1.63 | 0.00 | 0.0% | ₹1.63 | ₹1.63 | ₹1.63 | 0 | |
| ₹1.63 | 0.00 | 0.0% | ₹1.63 | ₹1.63 | ₹1.63 | 0 | |
| ₹1.63 | 0.00 | 0.0% | ₹1.63 | ₹1.63 | ₹1.63 | 0 | |
| ₹1.63 | -0.07 | -4.1% | ₹1.70 | ₹1.70 | ₹1.62 | 25,775 |
- Ticker
- BSE:SBL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 23, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 23, 2026
Closed ₹1.55 (-8.3%) on Oct 23, 2026
Announcement under Regulation 30 (LODR)-Resignation of Director
Oct 22, 2026
Closed ₹1.55 (-8.3%) on Oct 23, 2026
Unaudited Standalone Financial Results Of The Company For The Quarter And Half Year Ended On 30Th September, 2026
Oct 22, 2026
Closed ₹1.55 (-8.3%) on Oct 23, 2026
Board Meeting Intimation for Considering And Approving Unaudited Standalone Financial Results Of The Company For Quarter And Half Year Ended September 30, 2026.
Oct 17, 2026
Closed ₹1.70 (-4.0%) on Oct 19, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹1.78 (-9.6%) on Oct 13, 2026
Shivamshree Businesses Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹1.87 (+3.9%) on Sep 30, 2026
Shivamshree Businesses Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹1.70 (+4.9%) on Aug 12, 2026
Shivamshree Businesses Ltd. Press Release Aug 05 2026
Aug 5, 2026
Closed ₹1.63 (0.0%) on Aug 5, 2026
Shivamshree Businesses Ltd. Press Release Aug 04 2026
Aug 4, 2026
Closed ₹1.63 (0.0%) on Aug 5, 2026
Shivamshree Businesses Ltd. Press Release Jul 14 2026
Jul 14, 2026
Closed ₹1.86 (0.0%) on Jul 14, 2026
Shivamshree Businesses Ltd. on 6ix
- News releases
- 31 in the last 12 months · 61 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shivamshree Businesses Ltd.