NSE, SHIVAMAUTO End of Day and Historical Stock Data [SHIVAM AUTO.LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, SHIVAMAUTO: Shivam Autotech Limited

26 Aug 2025

LAST: 28.13	CHANGE: 0.99	OPEN: 29.49	HIGH: 29.50	ASK: 0.00	VOLUME: 72K
LAST: 28.13	CHG(%): 3.40	PREV: 29.12	LOW: 28.01	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	29.49	29.50	28.01	28.13	72K
25 Aug 25	29.15	29.92	29.00	29.12	43.8K
22 Aug 25	30.50	30.74	28.90	29.30	88.3K
21 Aug 25	31.50	31.50	30.00	30.35	59.8K
20 Aug 25	31.25	31.80	30.90	31.25	85K
19 Aug 25	28.85	31.50	28.22	31.10	292.9K
18 Aug 25	28.80	29.99	28.24	28.44	93.3K
14 Aug 25	28.19	28.80	27.93	28.39	33.8K
12 Aug 25	28.00	28.68	27.75	27.92	22.4K
11 Aug 25	28.52	28.92	27.96	28.10	26K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	29.63
MA10:	29.21
MA20:	29.26
MA50:	30.28
MA100:	30.29
MA200:	33.15
STO9:	5.41
STO14:	5.41
RSI14:	45.30
WPR14:	-93.69
MTM14:	-1.64
ROC14:	-0.06
ATR:	1.43
Week High:	31.80
Week Low:	28.01
Month High:	31.80
Month Low:	27.75
Year High:	57.33
Year Low:	24.80

RECENT SPLITS

Date	Ratio
08 Oct 2015	2-1
30 Oct 2014	5-1

RECENT DIVIDENDS

Date	Amount
20 Sep 2016	$0.37
31 Aug 2015	$0.28
18 Sep 2014	$0.04
13 Sep 2013	$0.04
14 Sep 2012	$0.03
21 Sep 2011	$0.02
22 Sep 2010	$0.01
23 Sep 2009	$0.01
11 Sep 2008	$0.01
23 Aug 2007	$0.02