Stock listing
BSE:SHIVAM Shivam Chemicals Limited Share Price
Follow Shivam Chemicals Limited into a list and get an email when it puts out news.
Share price · BSE:SHIVAM
₹144.70 INR +5.40 (+3.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹143.50 – ₹145.00 INRNov 2, 2026
- Volume
- 9,000 sharesNov 2, 2026
- 52-week range
- ₹59.50 – ₹159.45 INRLowest and highest trades, Nov 4, 2025 – Nov 2, 2026
- Traded on an average day
- ₹2.30M INRMedian day 11,250 shares · 11 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:SHIVAM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹144.70 | +5.40 | +3.9% | ₹143.95 | ₹145.00 | ₹143.50 | 9,000 | |
| ₹139.30 | -7.20 | -4.9% | ₹139.50 | ₹139.50 | ₹139.20 | 4,500 | |
| ₹146.50 | +1.20 | +0.8% | ₹147.00 | ₹147.00 | ₹140.50 | 9,000 | |
| ₹145.30 | 0.00 | 0.0% | ₹145.30 | ₹145.30 | ₹145.30 | 0 | |
| ₹145.30 | -0.05 | 0.0% | ₹138.10 | ₹145.30 | ₹138.10 | 12,000 | |
| ₹145.35 | -7.65 | -5.0% | ₹145.35 | ₹145.35 | ₹145.35 | 3,000 | |
| ₹153.00 | -4.00 | -2.5% | ₹152.00 | ₹155.95 | ₹149.15 | 15,000 | |
| ₹157.00 | 0.00 | 0.0% | ₹157.00 | ₹157.00 | ₹157.00 | 0 | |
| ₹157.00 | 0.00 | 0.0% | ₹156.75 | ₹157.00 | ₹156.75 | 7,500 | |
| ₹157.00 | +4.60 | +3.0% | ₹152.40 | ₹159.45 | ₹152.40 | 15,000 | |
| ₹152.40 | +3.40 | +2.3% | ₹150.00 | ₹154.90 | ₹150.00 | 7,500 | |
| ₹149.00 | 0.00 | 0.0% | ₹149.00 | ₹149.00 | ₹149.00 | 3,000 | |
| ₹149.00 | -1.00 | -0.7% | ₹150.00 | ₹150.00 | ₹149.00 | 9,000 | |
| ₹150.00 | +3.00 | +2.0% | ₹147.00 | ₹150.00 | ₹147.00 | 4,500 | |
| ₹147.00 | +0.05 | 0.0% | ₹147.00 | ₹147.00 | ₹145.00 | 108,000 | |
| ₹146.95 | -0.05 | 0.0% | ₹147.00 | ₹147.00 | ₹146.90 | 16,500 | |
| ₹147.00 | +1.95 | +1.3% | ₹145.00 | ₹147.00 | ₹143.00 | 52,500 | |
| ₹145.05 | -1.95 | -1.3% | ₹147.00 | ₹147.00 | ₹145.00 | 13,500 | |
| ₹147.00 | +2.00 | +1.4% | ₹146.00 | ₹147.00 | ₹146.00 | 15,000 | |
| ₹145.00 | +5.00 | +3.6% | ₹144.00 | ₹149.00 | ₹144.00 | 51,000 | |
| ₹140.00 | -1.75 | -1.2% | ₹142.50 | ₹142.70 | ₹134.30 | 21,000 | |
| ₹141.75 | +16.75 | +13.4% | ₹132.95 | ₹143.20 | ₹127.00 | 76,500 | |
| ₹125.00 | -6.45 | -4.9% | ₹126.50 | ₹126.50 | ₹125.00 | 12,000 | |
| ₹131.45 | -2.55 | -1.9% | ₹129.00 | ₹131.45 | ₹124.95 | 31,500 | |
| ₹134.00 | +5.10 | +4.0% | ₹135.00 | ₹139.00 | ₹131.00 | 75,000 | |
| ₹128.90 | +16.60 | +14.8% | ₹115.00 | ₹130.00 | ₹115.00 | 96,000 | |
| ₹112.30 | +0.05 | 0.0% | ₹112.30 | ₹112.30 | ₹112.30 | 1,500 | |
| ₹112.25 | -2.70 | -2.3% | ₹117.00 | ₹121.00 | ₹111.25 | 15,000 | |
| ₹114.95 | -2.55 | -2.2% | ₹113.50 | ₹114.95 | ₹111.35 | 12,000 | |
| ₹117.50 | +0.85 | +0.7% | ₹111.55 | ₹118.00 | ₹110.00 | 45,000 | |
| ₹116.65 | +2.70 | +2.4% | ₹116.00 | ₹117.00 | ₹116.00 | 9,000 | |
| ₹113.95 | +1.95 | +1.7% | ₹109.00 | ₹113.95 | ₹109.00 | 7,500 | |
| ₹112.00 | -7.35 | -6.2% | ₹115.00 | ₹115.00 | ₹112.00 | 4,500 | |
| ₹119.35 | 0.00 | 0.0% | ₹119.35 | ₹119.35 | ₹119.35 | 0 | |
| ₹119.35 | 0.00 | 0.0% | ₹119.35 | ₹119.35 | ₹119.35 | 0 | |
| ₹119.35 | -1.10 | -0.9% | ₹115.05 | ₹122.00 | ₹115.00 | 28,500 | |
| ₹120.45 | 0.00 | 0.0% | ₹121.00 | ₹121.00 | ₹116.05 | 4,500 | |
| ₹120.45 | +6.45 | +5.7% | ₹115.00 | ₹120.90 | ₹115.00 | 34,500 | |
| ₹114.00 | 0.00 | 0.0% | ₹116.00 | ₹116.00 | ₹113.00 | 13,500 | |
| ₹114.00 | +4.80 | +4.4% | ₹115.00 | ₹115.00 | ₹110.50 | 31,500 | |
| ₹109.20 | +2.20 | +2.1% | ₹108.45 | ₹110.00 | ₹107.00 | 19,500 | |
| ₹107.00 | +3.30 | +3.2% | ₹104.00 | ₹107.00 | ₹104.00 | 15,000 | |
| ₹103.70 | +1.90 | +1.9% | ₹102.00 | ₹105.00 | ₹102.00 | 28,500 | |
| ₹101.80 | +3.80 | +3.9% | ₹99.95 | ₹101.80 | ₹98.00 | 10,500 | |
| ₹98.00 | +0.50 | +0.5% | ₹98.00 | ₹99.50 | ₹92.60 | 21,000 | |
| ₹97.50 | -0.35 | -0.4% | ₹90.05 | ₹97.95 | ₹88.50 | 28,500 | |
| ₹97.85 | +4.10 | +4.4% | ₹90.00 | ₹100.00 | ₹90.00 | 33,000 | |
| ₹93.75 | +15.40 | +19.7% | ₹80.00 | ₹93.80 | ₹80.00 | 22,500 | |
| ₹78.35 | -1.65 | -2.1% | ₹78.00 | ₹80.00 | ₹74.00 | 34,500 | |
| ₹80.00 | -8.00 | -9.1% | ₹86.00 | ₹86.30 | ₹79.00 | 45,000 | |
| ₹88.00 | -4.00 | -4.3% | ₹90.00 | ₹90.00 | ₹88.00 | 4,500 | |
| ₹92.00 | -2.25 | -2.4% | ₹90.00 | ₹95.00 | ₹89.00 | 24,000 | |
| ₹94.25 | 0.00 | 0.0% | ₹94.25 | ₹94.25 | ₹94.25 | 0 | |
| ₹94.25 | -0.10 | -0.1% | ₹94.35 | ₹94.35 | ₹94.25 | 3,000 | |
| ₹94.35 | -5.65 | -5.7% | ₹94.35 | ₹94.35 | ₹94.35 | 1,500 | |
| ₹100.00 | 0.00 | 0.0% | ₹100.00 | ₹100.00 | ₹100.00 | 0 | |
| ₹100.00 | 0.00 | 0.0% | ₹100.00 | ₹100.00 | ₹100.00 | 0 | |
| ₹100.00 | 0.00 | 0.0% | ₹100.00 | ₹100.00 | ₹100.00 | 0 | |
| ₹100.00 | 0.00 | 0.0% | ₹100.00 | ₹100.00 | ₹100.00 | 0 | |
| ₹100.00 | 0.00 | 0.0% | ₹97.25 | ₹100.00 | ₹97.25 | 3,000 | |
| ₹100.00 | 0.00 | 0.0% | ₹100.00 | ₹100.00 | ₹100.00 | 0 | |
| ₹100.00 | +4.45 | +4.7% | ₹94.50 | ₹102.00 | ₹94.50 | 6,000 | |
| ₹95.55 | -6.45 | -6.3% | ₹97.00 | ₹98.00 | ₹94.50 | 7,500 | |
| ₹102.00 | 0.00 | 0.0% | ₹102.00 | ₹102.00 | ₹102.00 | 0 |
- Ticker
- BSE:SHIVAM
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Consideration And Approval Of The Unaudited Standalone And Consolidated Financial Results For The Half Year Ended 30Th September, 2026 And Other Matters
Oct 28, 2026
Closed ₹146.50 (+0.8%) on Oct 29, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 16, 2026
Closed ₹152.40 (+2.3%) on Oct 16, 2026
Shivam Chemicals Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹112.25 (-2.3%) on Sep 22, 2026
Shivam Chemicals Limited Press Release Sep 07 2026
Sep 6, 2026
Closed ₹114.00 (0.0%) on Sep 7, 2026
Shivam Chemicals Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹101.80 (+3.9%) on Aug 31, 2026
Shivam Chemicals Limited Press Release Aug 30 2026
Aug 30, 2026
Closed ₹101.80 (+3.9%) on Aug 31, 2026
Shivam Chemicals Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹98.00 (+0.5%) on Aug 28, 2026
Shivam Chemicals Limited Press Release Jul 18 2026
Jul 18, 2026
Closed ₹105.00 (0.0%) on Jul 20, 2026
Shivam Chemicals Limited Press Release May 23 2026
May 23, 2026
Closed ₹107.50 (+3.2%) on May 25, 2026
Shivam Chemicals Limited Press Release Mar 27 2026
Mar 27, 2026
Closed ₹117.90 (-2.0%) on Apr 2, 2026
Shivam Chemicals Limited on 6ix
- News releases
- 14 in the last 12 months · 26 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shivam Chemicals Limited.