Shiv Texchem Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Shiv Texchem Limited		MCap (aprox) 319.8 Crores	Symbol : 544272	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
13.8%	3.8%	-16.7%	17.9%	-11.1%	-52.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	138	3	2.4k	2.2%
17-06-26	Wed	135	-2	8k	-1.5%	Data Update : 7 PM
16-06-26	Tue	137	3.65	12.8k	2.7%	18-06-26 : 138
15-06-26	Mon	133.35	6.35	2k	5.0%
12-06-26	Fri	127	3	2.4k	2.4%	Compared to  :  09-06-26 121.3
11-06-26	Thu	124		4k	2.2%
10-06-26	Wed					7 Days %
09-06-26	Tue	121.3	-3.95	16.4k	-3.2%	13.8%
08-06-26	Mon	125.25	-4	7.6k	-3.1%
05-06-26	Fri	129.25	2.4	2.8k	1.9%	Compared to  :  18-05-26 133
04-06-26	Thu	126.85	-6.6	19.2k	-4.9%
03-06-26	Wed	133.45	-0.4	26k	-0.3%	1 Month %
02-06-26	Tue	133.85	-7	6.4k	-5.0%	3.8%
01-06-26	Mon	140.85	-7.4	10.8k	-5.0%	.
29-05-26	Fri	148.25	-7.8	46k	-5.0%	Compared to  :  17-04-26 165.75
27-05-26	Wed	156.05	2.05	21.2k	1.3%
26-05-26	Tue	154	7.15	14.4k	4.9%	2 Months %
25-05-26	Mon	146.85	6.95	8.8k	5.0%	-16.7%
22-05-26	Fri	139.9	-1.55	3.2k	-1.1%
21-05-26	Thu	141.45	1.45	8.4k	1.0%	Compared to  :  18-03-26 117.05
20-05-26	Wed	140	1.2	4k	0.9%
19-05-26	Tue	138.8	5.8	3.2k	4.4%	3 Months %
18-05-26	Mon	133	-6.25	12k	-4.5%	17.9%
15-05-26	Fri	139.25	-2.75	4k	-1.9%
14-05-26	Thu	142	0.35	1.6k	0.2%	Compared to  :  18-12-25 155.2
13-05-26	Wed	141.65	1.6	5.2k	1.1%
12-05-26	Tue	140.05	-5.95	14k	-4.1%	6 Months %
11-05-26	Mon	146	-0.1	4.4k	-0.1%	-11.1%
08-05-26	Fri	146.1	-3.9	8.4k	-2.6%
07-05-26	Thu	150	-1	8.8k	-0.7%	Compared to  :  18-06-25 291.5
06-05-26	Wed	151	3.25	8k	2.2%
05-05-26	Tue	147.75	4	6k	2.8%	1 year %
04-05-26	Mon	143.75	3.25	2.4k	2.3%	-52.7%
30-04-26	Thu	140.5	-6.5	10.4k	-4.4%
29-04-26	Wed	147	-1.95	1.2k	-1.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	148.95	1	2.4k	0.7%
27-04-26	Mon	147.95	1.05	2.4k	0.7%
24-04-26	Fri	146.9	-3.7	4.8k	-2.5%
23-04-26	Thu	150.6	-7.9	8.8k	-5.0%
22-04-26	Wed	158.5	-2.5	2.4k	-1.6%
21-04-26	Tue	161	-0.35	6.8k	-0.2%
20-04-26	Mon	161.35	-4.4	13.2k	-2.7%
17-04-26	Fri	165.75	10.45	26k	6.7%
16-04-26	Thu	155.3	10.4	22.4k	7.2%
15-04-26	Wed	144.9	10.2	19.6k	7.6%
13-04-26	Mon	134.7	0.45	10.4k	0.3%
10-04-26	Fri	134.25	3.55	18.4k	2.7%
09-04-26	Thu	130.7	2.7	36.4k	2.1%
08-04-26	Wed	128	8.05	22k	6.7%
07-04-26	Tue	119.95	0.45	4.8k	0.4%
06-04-26	Mon	119.5	2.5	7.6k	2.1%
02-04-26	Thu	117	-0.7	4.8k	-0.6%
01-04-26	Wed	117.7	5.55	26k	4.9%
30-03-26	Mon	112.15	-1.95	40.8k	-1.7%
27-03-26	Fri	114.1	-2	258.4k	-1.7%
25-03-26	Wed	116.1	5.5	16.8k	5.0%
24-03-26	Tue	110.6	5.25	8.8k	5.0%
23-03-26	Mon	105.35	-3.7	34k	-3.4%
20-03-26	Fri	109.05	-2.4	25.6k	-2.2%
19-03-26	Thu	111.45	-5.6	33.2k	-4.8%
18-03-26	Wed	117.05	-5.05	36k	-2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	122.1	-0.4	11.6k	-0.3%
26-02-26	Thu	122.5	-1.7	4.4k	-1.4%
25-02-26	Wed	124.2	-1.15	4.4k	-0.9%
24-02-26	Tue	125.35	0.35	4.8k	0.3%
23-02-26	Mon	125	-4	14k	-3.1%
20-02-26	Fri	129	-4	3.6k	-3.0%
19-02-26	Thu	133	-2.75	2k	-2.0%
18-02-26	Wed	135.75	-9.3	4.4k	-6.4%
17-02-26	Tue	145.05	-2.45	2.8k	-1.7%
16-02-26	Mon	147.5	-6.05	4k	-3.9%
13-02-26	Fri	153.55	-4.9	3.6k	-3.1%
12-02-26	Thu	158.45	3.45	5.2k	2.2%
11-02-26	Wed	155	-3.8	3.6k	-2.4%
10-02-26	Tue	158.8	7.2	22k	4.7%
09-02-26	Mon	151.6	-10.25	19.6k	-6.3%
06-02-26	Fri	161.85	21.95	35.6k	15.7%
05-02-26	Thu	139.9	19.3	29.6k	16.0%
04-02-26	Wed	120.6	-1.7	3.2k	-1.4%
03-02-26	Tue	122.3	-0.15	9.6k	-0.1%
02-02-26	Mon	122.45	20.4	28.8k	20.0%
01-02-26	Sun	102.05	1.55	15.2k	1.5%
30-01-26	Fri	100.5	0.6	18k	0.6%
29-01-26	Thu	99.9	2	18k	2.0%
28-01-26	Wed	97.9	-2.1	21.6k	-2.1%
27-01-26	Tue	100	-11.65	183.2k	-10.4%
23-01-26	Fri	111.65	1.25	26.4k	1.1%
22-01-26	Thu	110.4	-12.95	35.2k	-10.5%
21-01-26	Wed	123.35	-2.6	8.8k	-2.1%
20-01-26	Tue	125.95	-5.05	9.2k	-3.9%
19-01-26	Mon	131	2	16k	1.6%
16-01-26	Fri	129	-3.65	12.4k	-2.8%
14-01-26	Wed	132.65	-5.1	34k	-3.7%
13-01-26	Tue	137.75	-6.6	8.8k	-4.6%
12-01-26	Mon	144.35	-3.7	13.6k	-2.5%
09-01-26	Fri	148.05	-3.95	16k	-2.6%
08-01-26	Thu	152	0.85	400	0.6%
07-01-26	Wed	151.15	-5.8	5.6k	-3.7%
06-01-26	Tue	156.95	3.45	3.2k	2.2%
05-01-26	Mon	153.5	2.9	6.4k	1.9%
02-01-26	Fri	150.6	-1.85	8k	-1.2%
01-01-26	Thu	152.45	-0.7	6.8k	-0.5%
31-12-25	Wed	153.15	-3	5.2k	-1.9%
30-12-25	Tue	156.15	-4.4	11.2k	-2.7%
29-12-25	Mon	160.55	-1.45	8k	-0.9%
26-12-25	Fri	162	-0.6	12k	-0.4%
24-12-25	Wed	162.6	2.7	9.2k	1.7%
23-12-25	Tue	159.9	4.9	3.6k	3.2%
22-12-25	Mon	155	0	1.2k	0.0%
19-12-25	Fri	155	-0.2	5.2k	-0.1%
18-12-25	Thu	155.2	-2.8	6.4k	-1.8%
17-12-25	Wed	158	-2	8.4k	-1.3%
16-12-25	Tue	160	1.5	8k	0.9%
15-12-25	Mon	158.5	-3.3	6.8k	-2.0%
12-12-25	Fri	161.8	-3.5	23.6k	-2.1%
11-12-25	Thu	165.3	-4.7	23.6k	-2.8%
10-12-25	Wed	170	-4	22k	-2.3%
09-12-25	Tue	174	-0.2	2.8k	-0.1%
08-12-25	Mon	174.2	4.7	1.2k	2.8%
05-12-25	Fri	169.5	-1.55	8.4k	-0.9%
04-12-25	Thu	171.05	-3.95	2.4k	-2.3%
03-12-25	Wed	175	-0.75	1.2k	-0.4%
02-12-25	Tue	175.75	-2.25	11.6k	-1.3%
01-12-25	Mon	178	4.5	3.2k	2.6%
28-11-25	Fri	173.5	-5.7	11.2k	-3.2%
27-11-25	Thu	179.2	-2.95	16.4k	-1.6%
26-11-25	Wed	182.15	3.5	16.8k	2.0%
25-11-25	Tue	178.65	-7.65	4k	-4.1%
24-11-25	Mon	186.3	3.8	12.4k	2.1%
21-11-25	Fri	182.5	-0.1	24.4k	-0.1%
20-11-25	Thu	182.6	-7.4	9.2k	-3.9%
19-11-25	Wed	190	0.3	34.8k	0.2%
18-11-25	Tue	189.7	8.85	131.6k	4.9%
17-11-25	Mon	180.85	0.75	7.6k	0.4%
14-11-25	Fri	180.1	-1	12.4k	-0.6%
13-11-25	Thu	181.1	1.1	8.8k	0.6%
12-11-25	Wed	180	1.05	28.8k	0.6%
11-11-25	Tue	178.95	3.05	12k	1.7%
10-11-25	Mon	175.9	0.2	23.2k	0.1%
07-11-25	Fri	175.7	7.95	112k	4.7%
06-11-25	Thu	167.75	15.25	43.2k	10.0%
04-11-25	Tue	152.5	-5.35	56k	-3.4%
03-11-25	Mon	157.85	14	92k	9.7%
31-10-25	Fri	143.85	-3.3	35.2k	-2.2%
30-10-25	Thu	147.15	-12.4	136.8k	-7.8%
29-10-25	Wed	159.55	-6.85	25.6k	-4.1%
28-10-25	Tue	166.4	-4.85	34.4k	-2.8%
27-10-25	Mon	171.25	-6.95	34.4k	-3.9%
24-10-25	Fri	178.2	-4.75	10.4k	-2.6%
23-10-25	Thu	182.95	0	5.6k	0.0%
21-10-25	Tue	182.95	-8	10.4k	-4.2%
20-10-25	Mon	190.95	13.55	48k	7.6%
17-10-25	Fri	177.4	-3.55	32.8k	-2.0%
16-10-25	Thu	180.95	-5.35	88.8k	-2.9%
15-10-25	Wed	186.3	-23	391.2k	-11.0%
14-10-25	Tue	209.3	-52.3	480.8k	-20.0%
13-10-25	Mon	261.6	-0.65	12k	-0.2%
10-10-25	Fri	262.25	-1.5	19.2k	-0.6%
09-10-25	Thu	263.75	-4.05	5.6k	-1.5%
08-10-25	Wed	267.8	-3.2	8.8k	-1.2%
07-10-25	Tue	271	2	4k	0.7%
06-10-25	Mon	269	-1.35	6.4k	-0.5%
03-10-25	Fri	270.35	-8.55	11.2k	-3.1%
01-10-25	Wed	278.9	-0.1	8.8k	0.0%
30-09-25	Tue	279	-1	7.2k	-0.4%
29-09-25	Mon	280	-0.15	8.8k	-0.1%
26-09-25	Fri	280.15	-4.55	5.6k	-1.6%
25-09-25	Thu	284.7	-3.3	4.8k	-1.1%
24-09-25	Wed	288	1.7	31.2k	0.6%
23-09-25	Tue	286.3	4.3	20k	1.5%
22-09-25	Mon	282	2.95	39.2k	1.1%
19-09-25	Fri	279.05	3.3	12k	1.2%
18-09-25	Thu	275.75	5.75	16.8k	2.1%
17-09-25	Wed	270	0	16k	0.0%
16-09-25	Tue	270	-5	5.6k	-1.8%
15-09-25	Mon	275	6.5	4.8k	2.4%
12-09-25	Fri	268.5	-3.5	5.6k	-1.3%
11-09-25	Thu	272	2.65	31.2k	1.0%
10-09-25	Wed	269.35	-1.65	48k	-0.6%
09-09-25	Tue	271	5.65	5.6k	2.1%
08-09-25	Mon	265.35	-7.55	9.6k	-2.8%
05-09-25	Fri	272.9	-3.1	10.4k	-1.1%
04-09-25	Thu	276	3.35	11.2k	1.2%
03-09-25	Wed	272.65	9.95	19.2k	3.8%
02-09-25	Tue	262.7	1.4	26.4k	0.5%
01-09-25	Mon	261.3	-10.7	40k	-3.9%
29-08-25	Fri	272	-10.25	20k	-3.6%
28-08-25	Thu	282.25	-1.25	6.4k	-0.4%
26-08-25	Tue	283.5	-5.75	6.4k	-2.0%
25-08-25	Mon	289.25	-0.5	34.4k	-0.2%
22-08-25	Fri	289.75	6	37.6k	2.1%
21-08-25	Thu	283.75	8.95	23.2k	3.3%
20-08-25	Wed	274.8	16.1	56k	6.2%
19-08-25	Tue	258.7	7.7	27.2k	3.1%
18-08-25	Mon	251	-0.5	14.4k	-0.2%
14-08-25	Thu	251.5	-4.5	14.4k	-1.8%
13-08-25	Wed	256	4	13.6k	1.6%
12-08-25	Tue	252	-6.3	21.6k	-2.4%
11-08-25	Mon	258.3	-6.7	6.4k	-2.5%
08-08-25	Fri	265	-8.35	8.8k	-3.1%
07-08-25	Thu	273.35	10.85	18.4k	4.1%
06-08-25	Wed	262.5	-2.9	3.2k	-1.1%
05-08-25	Tue	258	4.5	4.8k	1.7%
04-08-25	Mon	260.9	10.85	8k	4.3%
01-08-25	Fri	250.05	-3.5	13.6k	-1.4%
31-07-25	Thu	253.55	-4.45	5.6k	-1.7%
30-07-25	Wed	258	3.95	23.2k	1.6%
29-07-25	Tue	254.05	-6.5	9.6k	-2.5%
28-07-25	Mon	260.55	-4.45	3.2k	-1.7%
25-07-25	Fri	265	3.3	13.6k	1.3%
24-07-25	Thu	261.7	-2.3	20k	-0.9%
23-07-25	Wed	264	-7	2.4k	-2.6%
22-07-25	Tue	271	-1.5	4.8k	-0.6%
21-07-25	Mon	272.5	-0.5	4k	-0.2%
18-07-25	Fri	273	2.95	10.4k	1.1%
17-07-25	Thu	270.05	3.05	13.6k	1.1%
16-07-25	Wed	267	10	14.4k	3.9%
15-07-25	Tue	257	-3	3.2k	-1.2%
14-07-25	Mon	260	-2.1	8k	-0.8%
11-07-25	Fri	262.1	0.05	11.2k	0.0%
10-07-25	Thu	262.05	1.05	4.8k	0.4%
09-07-25	Wed	261	0.35	8.8k	0.1%
08-07-25	Tue	260.65	-6	18.4k	-2.3%
07-07-25	Mon	266.65	-0.35	4k	-0.1%
04-07-25	Fri	267	-1	3.2k	-0.4%
03-07-25	Thu	268	0.35	4k	0.1%
02-07-25	Wed	267.65	2.65	8k	1.0%
01-07-25	Tue	265	-2.95	16.8k	-1.1%
30-06-25	Mon	267.95	-2.45	22.4k	-0.9%
27-06-25	Fri	270.4	-5.1	24.8k	-1.9%
26-06-25	Thu	275.5	-8.5	13.6k	-3.0%
25-06-25	Wed	284	0.05	4.8k	0.0%
24-06-25	Tue	283.95	16.9	15.2k	6.3%
23-06-25	Mon	267.05	-10.95	13.6k	-3.9%
20-06-25	Fri	278	-6.85	4.8k	-2.4%
19-06-25	Thu	284.85	-6.65	18.4k	-2.3%
18-06-25	Wed	291.5	12.95	197.6k	4.6%
17-06-25	Tue	278.55	3	96k	1.1%
16-06-25	Mon	275.55	13.6	12.8k	5.2%