Stock listing
BSE:SHIVTEXCHEM Shiv Texchem Limited Share Price
Follow Shiv Texchem Limited into a list and get an email when it puts out news.
Share price · BSE:SHIVTEXCHEM
₹100.60 INR 0.00 (0.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹99.00 – ₹100.60 INRNov 2, 2026
- Volume
- 26,800 sharesNov 2, 2026
- 52-week range
- ₹95.00 – ₹199.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹724,528 INRMedian day 4,800 shares · 2 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:SHIVTEXCHEM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹100.60 | 0.00 | 0.0% | ₹99.05 | ₹100.60 | ₹99.00 | 26,800 | |
| ₹100.60 | -2.40 | -2.3% | ₹100.10 | ₹100.60 | ₹100.00 | 1,600 | |
| ₹103.00 | -3.00 | -2.8% | ₹103.60 | ₹103.60 | ₹103.00 | 2,400 | |
| ₹106.00 | 0.00 | 0.0% | ₹106.00 | ₹106.00 | ₹106.00 | 0 | |
| ₹106.00 | +8.00 | +8.2% | ₹100.00 | ₹108.80 | ₹100.00 | 3,200 | |
| ₹98.00 | -1.60 | -1.6% | ₹95.65 | ₹99.00 | ₹95.65 | 2,400 | |
| ₹99.60 | -5.90 | -5.6% | ₹101.50 | ₹101.50 | ₹99.10 | 6,800 | |
| ₹105.50 | +0.30 | +0.3% | ₹107.80 | ₹108.00 | ₹102.75 | 4,000 | |
| ₹105.20 | -5.35 | -4.8% | ₹111.10 | ₹111.10 | ₹105.20 | 1,600 | |
| ₹110.55 | -2.55 | -2.3% | ₹110.60 | ₹114.00 | ₹110.55 | 28,000 | |
| ₹113.10 | +0.85 | +0.8% | ₹113.40 | ₹115.00 | ₹113.00 | 32,800 | |
| ₹112.25 | +2.10 | +1.9% | ₹109.00 | ₹119.00 | ₹109.00 | 14,800 | |
| ₹110.15 | -1.50 | -1.3% | ₹110.15 | ₹110.15 | ₹110.15 | 400 | |
| ₹111.65 | -2.60 | -2.3% | ₹115.00 | ₹115.00 | ₹111.05 | 2,800 | |
| ₹114.25 | +0.10 | +0.1% | ₹114.25 | ₹114.25 | ₹114.25 | 800 | |
| ₹114.15 | +2.15 | +1.9% | ₹115.50 | ₹118.00 | ₹114.15 | 1,600 | |
| ₹112.00 | -6.00 | -5.1% | ₹112.00 | ₹112.05 | ₹112.00 | 2,400 | |
| ₹118.00 | 0.00 | 0.0% | ₹118.00 | ₹118.00 | ₹118.00 | 0 | |
| ₹118.00 | +2.00 | +1.7% | ₹112.55 | ₹119.00 | ₹112.50 | 2,400 | |
| ₹116.00 | -0.15 | -0.1% | ₹112.00 | ₹118.90 | ₹112.00 | 2,400 | |
| ₹116.15 | +5.15 | +4.6% | ₹113.35 | ₹116.80 | ₹113.35 | 6,400 | |
| ₹111.00 | 0.00 | 0.0% | ₹112.00 | ₹113.05 | ₹111.00 | 5,200 | |
| ₹111.00 | +0.35 | +0.3% | ₹110.05 | ₹114.65 | ₹110.05 | 8,000 | |
| ₹110.65 | -3.60 | -3.2% | ₹110.65 | ₹110.65 | ₹110.65 | 400 | |
| ₹114.25 | +0.05 | 0.0% | ₹115.00 | ₹117.40 | ₹114.20 | 3,200 | |
| ₹114.20 | -0.80 | -0.7% | ₹115.00 | ₹118.80 | ₹114.20 | 5,200 | |
| ₹115.00 | +4.15 | +3.7% | ₹114.70 | ₹117.40 | ₹114.70 | 3,200 | |
| ₹110.85 | +0.75 | +0.7% | ₹111.50 | ₹115.00 | ₹110.00 | 4,800 | |
| ₹110.10 | -2.20 | -2.0% | ₹110.10 | ₹110.10 | ₹110.10 | 400 | |
| ₹112.30 | +5.35 | +5.0% | ₹108.40 | ₹117.00 | ₹108.40 | 9,200 | |
| ₹106.95 | -7.05 | -6.2% | ₹114.00 | ₹114.00 | ₹105.50 | 5,600 | |
| ₹114.00 | -0.65 | -0.6% | ₹111.00 | ₹115.00 | ₹110.00 | 4,800 | |
| ₹114.65 | -4.00 | -3.4% | ₹115.10 | ₹115.85 | ₹112.00 | 4,400 | |
| ₹118.65 | -2.20 | -1.8% | ₹119.00 | ₹122.70 | ₹118.00 | 6,400 | |
| ₹120.85 | -0.15 | -0.1% | ₹121.00 | ₹123.80 | ₹120.00 | 9,200 | |
| ₹121.00 | +2.35 | +2.0% | ₹117.60 | ₹123.00 | ₹117.60 | 9,600 | |
| ₹118.65 | +8.50 | +7.7% | ₹113.90 | ₹119.65 | ₹112.00 | 18,400 | |
| ₹110.15 | +0.85 | +0.8% | ₹109.00 | ₹112.95 | ₹105.10 | 9,200 | |
| ₹109.30 | -0.70 | -0.6% | ₹110.00 | ₹110.00 | ₹106.75 | 3,600 | |
| ₹110.00 | +3.00 | +2.8% | ₹105.10 | ₹111.00 | ₹102.50 | 7,600 | |
| ₹107.00 | +2.95 | +2.8% | ₹108.20 | ₹110.90 | ₹107.00 | 4,800 | |
| ₹104.05 | -2.65 | -2.5% | ₹106.70 | ₹107.55 | ₹102.00 | 7,600 | |
| ₹106.70 | -3.65 | -3.3% | ₹110.55 | ₹110.55 | ₹106.20 | 16,400 | |
| ₹110.35 | +1.35 | +1.2% | ₹110.05 | ₹112.40 | ₹108.50 | 3,200 | |
| ₹109.00 | -0.25 | -0.2% | ₹107.05 | ₹111.40 | ₹107.00 | 7,200 | |
| ₹109.25 | -5.60 | -4.9% | ₹110.00 | ₹112.00 | ₹108.35 | 14,400 | |
| ₹114.85 | +4.05 | +3.7% | ₹115.00 | ₹115.80 | ₹113.00 | 5,200 | |
| ₹110.80 | -1.20 | -1.1% | ₹106.00 | ₹110.90 | ₹106.00 | 6,400 | |
| ₹112.00 | +0.10 | +0.1% | ₹109.00 | ₹112.35 | ₹107.25 | 6,800 | |
| ₹111.90 | +1.65 | +1.5% | ₹110.25 | ₹111.90 | ₹110.25 | 2,400 | |
| ₹110.25 | -3.75 | -3.3% | ₹111.00 | ₹111.00 | ₹110.00 | 3,600 | |
| ₹114.00 | -0.50 | -0.4% | ₹119.90 | ₹120.95 | ₹114.00 | 7,200 | |
| ₹114.50 | +2.50 | +2.2% | ₹108.00 | ₹116.50 | ₹108.00 | 6,400 | |
| ₹112.00 | +0.85 | +0.8% | ₹114.00 | ₹115.00 | ₹111.10 | 8,000 | |
| ₹111.15 | -1.25 | -1.1% | ₹111.15 | ₹111.15 | ₹111.15 | 800 | |
| ₹112.40 | +3.35 | +3.1% | ₹110.00 | ₹113.00 | ₹110.00 | 2,000 | |
| ₹109.05 | -3.05 | -2.7% | ₹113.00 | ₹113.00 | ₹108.10 | 2,800 | |
| ₹112.10 | +0.05 | 0.0% | ₹110.00 | ₹113.00 | ₹107.00 | 18,400 | |
| ₹112.05 | -3.05 | -2.6% | ₹110.10 | ₹115.00 | ₹110.10 | 7,600 | |
| ₹115.10 | -2.90 | -2.5% | ₹118.00 | ₹118.00 | ₹115.00 | 3,200 | |
| ₹118.00 | -0.25 | -0.2% | ₹117.90 | ₹118.00 | ₹117.90 | 3,600 | |
| ₹118.25 | -2.55 | -2.1% | ₹125.00 | ₹125.00 | ₹116.60 | 4,000 | |
| ₹120.80 | +10.80 | +9.8% | ₹113.40 | ₹121.00 | ₹111.40 | 6,000 |
- Ticker
- BSE:SHIVTEXCHEM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹111.65 (-2.3%) on Oct 13, 2026
Shiv Texchem Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹116.15 (+4.6%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹116.15 (+4.6%) on Oct 1, 2026
Shiv Texchem Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹110.65 (-3.2%) on Sep 28, 2026
Shiv Texchem Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹110.35 (+1.2%) on Aug 28, 2026
Shiv Texchem Limited Press Release Aug 22 2026
Aug 22, 2026
Closed ₹110.80 (-1.1%) on Aug 24, 2026
Shiv Texchem Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹120.75 (+2.7%) on Jul 14, 2026
Shiv Texchem Limited Press Release May 30 2026
May 30, 2026
Closed ₹140.85 (-5.0%) on Jun 1, 2026
Shiv Texchem Limited Press Release May 27 2026
May 27, 2026
Closed ₹148.25 (-5.0%) on May 29, 2026
Shiv Texchem Limited Press Release May 20 2026
May 20, 2026
Closed ₹140.00 (+0.9%) on May 20, 2026
Decks
Investor Presentation (September 2025)
Investor deck · 39 slides · Sep 23, 2025
Investor Presentation (September 2025)
Investor deck · 42 slides · Sep 22, 2025
Investor Presentation (March 2025)
Investor deck · 30 slides · Mar 25, 2025
Shiv Texchem Limited on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 16 in the last 12 months · 46 in all · newest Oct 12, 2026 · oldest 2024
- Decks
- 3 decks · latest Sep 23, 2025
Log in to ask 6ix AI your own questions about Shiv Texchem Limited.