Stock listing

NSE:SHIVALIK Shivalik Rasayan Ltd Share Price

Home listing (NSE) of Shivalik Rasayan Ltd

Follow Shivalik Rasayan Ltd into a list and get an email when it puts out news.

Share price · NSE:SHIVALIK

₹296.75 INR -2.80 (-0.9%)

Close on Nov 2, 2026

Past year -35.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹290.80 – ₹305.00 INRNov 2, 2026
Volume: 66,766 sharesNov 2, 2026
Market cap: ₹4.76B INRAt the close on Nov 2, 2026 · price × 16.03M shares outstanding
52-week range: ₹206.40 – ₹468.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹25.96M INRMedian day 45,380 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:SHIVALIK · Home	₹296.75 INR	-2.80 (-0.9%)	66,766	₹299.50	₹305.00	₹290.80	₹299.55	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:SHIVALIK · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹296.75	-2.80	-0.9%	₹299.50	₹305.00	₹290.80	66,766
Fri, Oct 30	₹299.55	-11.60	-3.7%	₹308.85	₹308.90	₹295.75	63,183
Thu, Oct 29	₹311.15	-3.90	-1.2%	₹315.40	₹319.80	₹306.00	44,188
Wed, Oct 28	₹315.05	-4.60	-1.4%	₹311.20	₹320.50	₹310.35	27,736
Tue, Oct 27	₹319.65	+6.10	+1.9%	₹318.30	₹322.95	₹314.05	22,042
Mon, Oct 26	₹313.55	+7.05	+2.3%	₹313.00	₹317.40	₹304.60	40,344
Fri, Oct 23	₹306.50	-12.00	-3.8%	₹313.30	₹314.95	₹297.40	121,295
Thu, Oct 22	₹318.50	+6.30	+2.0%	₹315.15	₹330.25	₹298.85	74,848
Wed, Oct 21	₹312.20	-14.10	-4.3%	₹323.60	₹330.10	₹306.40	65,466
Mon, Oct 19	₹326.30	-15.50	-4.5%	₹341.80	₹341.80	₹325.05	39,339
Fri, Oct 16	₹341.80	-2.25	-0.7%	₹341.00	₹356.30	₹339.00	31,224
Thu, Oct 15	₹344.05	-13.70	-3.8%	₹355.90	₹355.90	₹340.50	18,667
Wed, Oct 14	₹357.75	+1.30	+0.4%	₹356.00	₹359.95	₹351.85	24,919
Tue, Oct 13	₹356.45	+1.40	+0.4%	₹360.00	₹360.00	₹342.15	23,339
Mon, Oct 12	₹355.05	+5.60	+1.6%	₹353.30	₹357.90	₹344.15	40,949
Fri, Oct 9	₹349.45	-2.50	-0.7%	₹351.95	₹353.90	₹343.40	35,157
Thu, Oct 8	₹351.95	-13.10	-3.6%	₹378.30	₹378.35	₹345.00	96,828
Wed, Oct 7	₹365.05	-21.20	-5.5%	₹388.10	₹388.10	₹363.35	64,876
Tue, Oct 6	₹386.25	+10.95	+2.9%	₹374.00	₹389.80	₹360.00	78,286
Mon, Oct 5	₹375.30	-18.75	-4.8%	₹400.80	₹401.95	₹374.20	46,656
Fri, Oct 2	₹394.05	0.00	0.0%	₹394.05	₹394.05	₹394.05	0
Thu, Oct 1	₹394.05	-9.40	-2.3%	₹399.00	₹403.45	₹373.55	99,182
Wed, Sep 30	₹403.45	-7.90	-1.9%	₹414.80	₹423.00	₹400.00	45,380
Tue, Sep 29	₹411.35	+3.40	+0.8%	₹411.00	₹419.55	₹401.70	66,902
Mon, Sep 28	₹407.95	-0.50	-0.1%	₹410.80	₹431.60	₹404.00	81,065
Fri, Sep 25	₹408.45	-2.25	-0.5%	₹414.80	₹425.00	₹401.00	67,598
Thu, Sep 24	₹410.70	-20.95	-4.9%	₹435.00	₹435.10	₹407.55	94,146
Wed, Sep 23	₹431.65	+14.75	+3.5%	₹425.00	₹436.90	₹423.35	143,393
Tue, Sep 22	₹416.90	+17.95	+4.5%	₹404.50	₹436.90	₹395.80	297,963
Mon, Sep 21	₹398.95	+26.85	+7.2%	₹392.00	₹407.70	₹383.35	224,744
Fri, Sep 18	₹372.10	+2.80	+0.8%	₹368.30	₹378.90	₹359.00	87,050
Thu, Sep 17	₹369.30	-19.85	-5.1%	₹389.15	₹399.85	₹367.20	112,649
Wed, Sep 16	₹389.15	+35.25	+10.0%	₹355.70	₹406.55	₹341.85	289,347
Tue, Sep 15	₹353.90	-8.15	-2.3%	₹362.50	₹373.15	₹350.00	97,952
Mon, Sep 14	₹362.05	0.00	0.0%	₹362.05	₹362.05	₹362.05	0
Fri, Sep 11	₹362.05	-4.75	-1.3%	₹358.45	₹365.65	₹349.55	115,411
Thu, Sep 10	₹366.80	-18.10	-4.7%	₹398.00	₹411.80	₹362.75	375,449
Wed, Sep 9	₹384.90	+64.15	+20.0%	₹322.00	₹384.90	₹318.30	471,778
Tue, Sep 8	₹320.75	+3.90	+1.2%	₹315.00	₹323.90	₹308.65	56,701
Mon, Sep 7	₹316.85	-10.55	-3.2%	₹332.00	₹344.00	₹312.00	129,342
Fri, Sep 4	₹327.40	+14.00	+4.5%	₹313.40	₹329.05	₹313.40	46,428
Thu, Sep 3	₹313.40	-12.45	-3.8%	₹320.80	₹324.00	₹311.00	31,028
Wed, Sep 2	₹325.85	-12.20	-3.6%	₹344.30	₹344.30	₹321.15	41,241
Tue, Sep 1	₹338.05	+15.86	+4.9%	₹330.50	₹338.30	₹325.00	55,819
Mon, Aug 31	₹322.19	+15.34	+5.0%	₹311.95	₹322.19	₹305.80	40,579
Fri, Aug 28	₹306.85	+14.61	+5.0%	₹292.24	₹306.85	₹285.80	44,606
Thu, Aug 27	₹292.24	-2.12	-0.7%	₹295.75	₹296.75	₹283.45	19,890
Wed, Aug 26	₹294.36	+12.10	+4.3%	₹282.26	₹295.75	₹281.00	57,049
Tue, Aug 25	₹282.26	+10.74	+4.0%	₹270.00	₹284.90	₹261.05	31,154
Mon, Aug 24	₹271.52	+1.03	+0.4%	₹270.49	₹278.00	₹262.00	21,371
Fri, Aug 21	₹270.49	+1.58	+0.6%	₹273.30	₹282.00	₹265.40	48,154
Thu, Aug 20	₹268.91	+12.80	+5.0%	₹257.10	₹268.91	₹254.00	61,584
Wed, Aug 19	₹256.11	+12.15	+5.0%	₹243.00	₹256.15	₹243.00	39,233
Tue, Aug 18	₹243.96	-10.64	-4.2%	₹241.90	₹251.00	₹241.87	38,788
Mon, Aug 17	₹254.60	-13.39	-5.0%	₹260.00	₹260.10	₹254.60	18,607
Fri, Aug 14	₹267.99	+7.75	+3.0%	₹262.95	₹269.00	₹255.00	35,168
Thu, Aug 13	₹260.24	-4.90	-1.8%	₹266.46	₹267.77	₹256.70	19,585
Wed, Aug 12	₹265.14	+8.29	+3.2%	₹259.85	₹267.89	₹259.85	25,676
Tue, Aug 11	₹256.85	+1.79	+0.7%	₹259.70	₹264.00	₹250.40	14,594
Mon, Aug 10	₹255.06	+0.56	+0.2%	₹260.80	₹260.90	₹252.80	15,852
Fri, Aug 7	₹254.50	-5.22	-2.0%	₹262.00	₹262.00	₹252.20	12,010
Thu, Aug 6	₹259.72	+7.51	+3.0%	₹252.00	₹261.00	₹250.00	32,896
Wed, Aug 5	₹252.21	+4.16	+1.7%	₹251.80	₹254.00	₹242.40	49,286
Tue, Aug 4	₹248.05	-2.23	-0.9%	₹250.00	₹254.00	₹246.50	29,869
Mon, Aug 3	₹250.28	+3.07	+1.2%	₹248.30	₹258.40	₹247.05	32,229

Ticker: NSE:SHIVALIK
Asset type: Stock
Sector: Health care
Industry: Pharmaceuticals
Exchange: NSE
Currency: INR

What changed lately

Latest news release · May 27, 2026
Shivalik Rasayan Ltd March-Quarter Consol Net Profit 45.3 Million Rupees

Latest news

Shivalik Rasayan Ltd March-Quarter Consol Net Profit 45.3 Million Rupees

May 27, 2026

Closed ₹259.15 (0.0%) on May 28, 2026

All Shivalik Rasayan Ltd news

Shivalik Rasayan Ltd on 6ix

Sector: Health care
Industry: Pharmaceuticals
News releases: 1 in the last 12 months · 1 in all · newest May 27, 2026 · oldest 2026

Where Shivalik Rasayan Ltd is listed

Listing	Exchange	Country	Currency
NSE:SHIVALIK · Home listing · This page	NSE	India	INR
BSE:SHIVALIK	BSE	India	INR