Shiv Texchem Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
30-04-2026
Thursday		 BSE Sensex : 76,913.50
-582.86
-0.75%		 NSE Nifty 50 : 23,997.55
-180.10
-0.74%		 USD - INR
1 $ = Rs 94.97		 Find Stock
Company: Shiv Texchem Limited MCap (aprox)
325.6 Crores		 Symbol :
544272		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-12.7% 25.3% 21.6% 14.7% -11.0% -46.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
30-04-26 Thu 140.5 -6.5 10.4k -4.4%
29-04-26 Wed 147 -1.95 1.2k -1.3% Data Update : 8 PM
28-04-26 Tue 148.95 1 2.4k 0.7% 30-04-26 : 140.5
27-04-26 Mon 147.95 1.05 2.4k 0.7%
24-04-26 Fri 146.9 -3.7 4.8k -2.5% Compared to  :
 21-04-26
161
23-04-26 Thu 150.6 -7.9 8.8k -5.0%
22-04-26 Wed 158.5 -2.5 2.4k -1.6% 7 Days %
21-04-26 Tue 161 -0.35 6.8k -0.2% -12.7%
20-04-26 Mon 161.35 -4.4 13.2k -2.7%  
17-04-26 Fri 165.75 10.45 26k 6.7% Compared to  :
 30-03-26
112.15
16-04-26 Thu 155.3 10.4 22.4k 7.2%
15-04-26 Wed 144.9 10.2 19.6k 7.6% 1 Month %
13-04-26 Mon 134.7 0.45 10.4k 0.3% 25.3%
10-04-26 Fri 134.25 3.55 18.4k 2.7% .
09-04-26 Thu 130.7 2.7 36.4k 2.1% Compared to  :
 27-02-26
115.5
08-04-26 Wed 128 8.05 22k 6.7%
07-04-26 Tue 119.95 0.45 4.8k 0.4% 2 Months %
06-04-26 Mon 119.5 2.5 7.6k 2.1% 21.6%
02-04-26 Thu 117 -0.7 4.8k -0.6%  
01-04-26 Wed 117.7 5.55 26k 4.9% Compared to  :
 30-01-26
122.45
30-03-26 Mon 112.15 1.55 40.8k -1.7%
27-03-26 Fri 110.6 5.25 8.8k 5.0% 3 Months %
25-03-26 Wed 105.35 -3.7 34k -3.4% 14.7%
24-03-26 Tue 109.05 -2.4 25.6k -2.2%  
23-03-26 Mon 111.45 -5.6 33.2k -4.8% Compared to  :
 30-10-25
157.85
20-03-26 Fri 117.05 -3.2 36k -2.7%
19-03-26 Thu 120.25 3.2 46k -4.1% 6 Months %
18-03-26 Wed 117.05 1.55 95.6k -5.0% -11.0%
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 Compared to  :
 30-04-25
263.7
13-03-26 Fri
12-03-26 Thu 1 year %
11-03-26 Wed -46.7%
10-03-26 Tue  
09-03-26 Mon
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 115.5 -2.5 16.4k -2.1%
26-02-26 Thu 118 -4.1 8.8k -3.4%
25-02-26 Wed 122.1 -0.4 11.6k -0.3%
24-02-26 Tue 122.5 -1.7 4.4k -1.4%
23-02-26 Mon 124.2 -1.15 4.4k -0.9%
20-02-26 Fri 125.35 0.35 4.8k 0.3%
19-02-26 Thu 125 -4 14k -3.1%
18-02-26 Wed 129 -4 3.6k -3.0%
17-02-26 Tue 133 -2.75 2k -2.0%
16-02-26 Mon 135.75 -9.3 4.4k -6.4%
13-02-26 Fri 145.05 -2.45 2.8k -1.7%
12-02-26 Thu 147.5 -6.05 4k -3.9%
11-02-26 Wed 153.55 -4.9 3.6k -3.1%
10-02-26 Tue 158.45 3.45 5.2k 2.2%
09-02-26 Mon 155 -3.8 3.6k -2.4%
06-02-26 Fri 158.8 7.2 22k 4.7%
05-02-26 Thu 151.6 -10.25 19.6k -6.3%
04-02-26 Wed 161.85 21.95 35.6k 15.7%
03-02-26 Tue 139.9 19.3 29.6k 16.0%
02-02-26 Mon 120.6 -1.7 3.2k -1.4%
01-02-26 Sun 122.3 -0.15 9.6k -0.1%
30-01-26 Fri 122.45 20.4 28.8k 20.0%
29-01-26 Thu 102.05 1.55 15.2k 1.5%
28-01-26 Wed 100.5 0.6 18k 0.6%
27-01-26 Tue 99.9 2 18k 2.0%
23-01-26 Fri 97.9 -2.1 21.6k -2.1%
22-01-26 Thu 100 -11.65 183.2k -10.4%
21-01-26 Wed 111.65 1.25 26.4k 1.1%
20-01-26 Tue 110.4 -12.95 35.2k -10.5%
19-01-26 Mon 123.35 -2.6 8.8k -2.1%
16-01-26 Fri 125.95 -5.05 9.2k -3.9%
14-01-26 Wed 131 2 16k 1.6%
13-01-26 Tue 129 -3.65 12.4k -2.8%
12-01-26 Mon 132.65 -5.1 34k -3.7%  
09-01-26 Fri 137.75 -6.6 8.8k -4.6%  
08-01-26 Thu 144.35 -3.7 13.6k -2.5%  
07-01-26 Wed 148.05 -3.95 16k -2.6%  
06-01-26 Tue 152 0.85 400 0.6%  
05-01-26 Mon 151.15 -5.8 5.6k -3.7%  
02-01-26 Fri 156.95 3.45 3.2k 2.2%  
01-01-26 Thu 153.5 2.9 6.4k 1.9%  
31-12-25 Wed 150.6 -1.85 8k -1.2%  
30-12-25 Tue 152.45 -0.7 6.8k -0.5%  
29-12-25 Mon 153.15 -3 5.2k -1.9%  
26-12-25 Fri 156.15 -4.4 11.2k -2.7%  
24-12-25 Wed 160.55 -1.45 8k -0.9%  
23-12-25 Tue 162 -0.6 12k -0.4%  
22-12-25 Mon 162.6 2.7 9.2k 1.7%  
19-12-25 Fri 159.9 4.9 3.6k 3.2%  
18-12-25 Thu 155 0 1.2k 0.0%  
17-12-25 Wed 155 -0.2 5.2k -0.1%  
16-12-25 Tue 155.2 -2.8 6.4k -1.8%  
15-12-25 Mon 158 -2 8.4k -1.3%  
12-12-25 Fri 160 1.5 8k 0.9%  
11-12-25 Thu 158.5 -3.3 6.8k -2.0%  
10-12-25 Wed 161.8 -3.5 23.6k -2.1%  
09-12-25 Tue 165.3 -4.7 23.6k -2.8%  
08-12-25 Mon 170 -4 22k -2.3%  
05-12-25 Fri 174 -0.2 2.8k -0.1%  
04-12-25 Thu 174.2 4.7 1.2k 2.8%  
03-12-25 Wed 169.5 -1.55 8.4k -0.9%  
02-12-25 Tue 171.05 -3.95 2.4k -2.3%  
01-12-25 Mon 175 -0.75 1.2k -0.4%  
28-11-25 Fri 175.75 -2.25 11.6k -1.3%  
27-11-25 Thu 178 4.5 3.2k 2.6%  
26-11-25 Wed 173.5 -5.7 11.2k -3.2%  
25-11-25 Tue 179.2 -2.95 16.4k -1.6%  
24-11-25 Mon 182.15 3.5 16.8k 2.0%  
21-11-25 Fri 178.65 -7.65 4k -4.1%  
20-11-25 Thu 186.3 3.8 12.4k 2.1%  
19-11-25 Wed 182.5 -0.1 24.4k -0.1%  
18-11-25 Tue 182.6 -7.4 9.2k -3.9%  
17-11-25 Mon 190 0.3 34.8k 0.2%  
14-11-25 Fri 189.7 8.85 131.6k 4.9%  
13-11-25 Thu 180.85 0.75 7.6k 0.4%  
12-11-25 Wed 180.1 -1 12.4k -0.6%  
11-11-25 Tue 181.1 1.1 8.8k 0.6%  
10-11-25 Mon 180 1.05 28.8k 0.6%  
07-11-25 Fri 178.95 3.05 12k 1.7%  
06-11-25 Thu 175.9 0.2 23.2k 0.1%  
04-11-25 Tue 175.7 7.95 112k 4.7%  
03-11-25 Mon 167.75 15.25 43.2k 10.0%  
31-10-25 Fri 152.5 -5.35 56k -3.4%  
30-10-25 Thu 157.85 14 92k 9.7%  
29-10-25 Wed 143.85 -3.3 35.2k -2.2%  
28-10-25 Tue 147.15 -12.4 136.8k -7.8%  
27-10-25 Mon 159.55 -6.85 25.6k -4.1%  
24-10-25 Fri 166.4 -4.85 34.4k -2.8%  
23-10-25 Thu 171.25 -6.95 34.4k -3.9%  
21-10-25 Tue 178.2 -4.75 10.4k -2.6%  
20-10-25 Mon 182.95 0 5.6k 0.0%  
17-10-25 Fri 182.95 -8 10.4k -4.2%  
16-10-25 Thu 190.95 13.55 48k 7.6%  
15-10-25 Wed 177.4 -3.55 32.8k -2.0%  
14-10-25 Tue 180.95 -5.35 88.8k -2.9%  
13-10-25 Mon 186.3 -23 391.2k -11.0%  
10-10-25 Fri 209.3 -52.3 480.8k -20.0%  
09-10-25 Thu 261.6 -0.65 12k -0.2%  
08-10-25 Wed 262.25 -1.5 19.2k -0.6%  
07-10-25 Tue 263.75 -4.05 5.6k -1.5%  
06-10-25 Mon 267.8 -3.2 8.8k -1.2%  
03-10-25 Fri 271 2 4k 0.7%  
01-10-25 Wed 269 -1.35 6.4k -0.5%  
30-09-25 Tue 270.35 -8.55 11.2k -3.1%  
29-09-25 Mon 278.9 -0.1 8.8k 0.0%  
26-09-25 Fri 279 -1 7.2k -0.4%  
25-09-25 Thu 280 -0.15 8.8k -0.1%  
24-09-25 Wed 280.15 -4.55 5.6k -1.6%  
23-09-25 Tue 284.7 -3.3 4.8k -1.1%  
22-09-25 Mon 288 1.7 31.2k 0.6%  
19-09-25 Fri 286.3 4.3 20k 1.5%  
18-09-25 Thu 282 2.95 39.2k 1.1%  
17-09-25 Wed 279.05 3.3 12k 1.2%  
16-09-25 Tue 275.75 5.75 16.8k 2.1%  
15-09-25 Mon 270 0 16k 0.0%  
12-09-25 Fri 270 -5 5.6k -1.8%  
11-09-25 Thu 275 6.5 4.8k 2.4%  
10-09-25 Wed 268.5 -3.5 5.6k -1.3%  
09-09-25 Tue 272 2.65 31.2k 1.0%  
08-09-25 Mon 269.35 -1.65 48k -0.6%  
05-09-25 Fri 271 5.65 5.6k 2.1%  
04-09-25 Thu 265.35 -7.55 9.6k -2.8%  
03-09-25 Wed 272.9 -3.1 10.4k -1.1%  
02-09-25 Tue 276 3.35 11.2k 1.2%  
01-09-25 Mon 272.65 9.95 19.2k 3.8%  
29-08-25 Fri 262.7 1.4 26.4k 0.5%  
28-08-25 Thu 261.3 -10.7 40k -3.9%  
26-08-25 Tue 272 -10.25 20k -3.6%  
25-08-25 Mon 282.25 -1.25 6.4k -0.4%  
22-08-25 Fri 283.5 -5.75 6.4k -2.0%  
21-08-25 Thu 289.25 -0.5 34.4k -0.2%  
20-08-25 Wed 289.75 6 37.6k 2.1%  
19-08-25 Tue 283.75 8.95 23.2k 3.3%  
18-08-25 Mon 274.8 16.1 56k 6.2%  
14-08-25 Thu 258.7 7.7 27.2k 3.1%  
13-08-25 Wed 251 -0.5 14.4k -0.2%  
12-08-25 Tue 251.5 -4.5 14.4k -1.8%  
11-08-25 Mon 256 4 13.6k 1.6%  
08-08-25 Fri 252 -6.3 21.6k -2.4%  
07-08-25 Thu 258.3 -6.7 6.4k -2.5%  
06-08-25 Wed 265 -8.35 8.8k -3.1%  
05-08-25 Tue 273.35 10.85 18.4k 4.1%  
04-08-25 Mon 262.5 4.5 4.8k 1.7%  
01-08-25 Fri 258 -2.9 3.2k -1.1%  
31-07-25 Thu 260.9 10.85 8k 4.3%  
30-07-25 Wed 250.05 -3.5 13.6k -1.4%  
29-07-25 Tue 253.55 -4.45 5.6k -1.7%  
28-07-25 Mon 258 3.95 23.2k 1.6%  
25-07-25 Fri 254.05 -6.5 9.6k -2.5%  
24-07-25 Thu 260.55 -4.45 3.2k -1.7%  
23-07-25 Wed 265 3.3 13.6k 1.3%  
22-07-25 Tue 261.7 -2.3 20k -0.9%  
21-07-25 Mon 264 -7 2.4k -2.6%  
18-07-25 Fri 271 -1.5 4.8k -0.6%  
17-07-25 Thu 272.5 -0.5 4k -0.2%  
16-07-25 Wed 273 2.95 10.4k 1.1%  
15-07-25 Tue 270.05 3.05 13.6k 1.1%  
14-07-25 Mon 267 10 14.4k 3.9%  
11-07-25 Fri 257 -3 3.2k -1.2%  
10-07-25 Thu 260 -2.1 8k -0.8%  
09-07-25 Wed 262.1 0.05 11.2k 0.0%  
08-07-25 Tue 262.05 1.05 4.8k 0.4%  
07-07-25 Mon 261 0.35 8.8k 0.1%  
04-07-25 Fri 260.65 -6 18.4k -2.3%  
03-07-25 Thu 266.65 -0.35 4k -0.1%  
02-07-25 Wed 267 -1 3.2k -0.4%  
01-07-25 Tue 268 0.35 4k 0.1%  
30-06-25 Mon 267.65 2.65 8k 1.0%  
27-06-25 Fri 265 -2.95 16.8k -1.1%  
26-06-25 Thu 267.95 -2.45 22.4k -0.9%  
25-06-25 Wed 270.4 -5.1 24.8k -1.9%  
24-06-25 Tue 275.5 -8.5 13.6k -3.0%  
23-06-25 Mon 284 0.05 4.8k 0.0%  
20-06-25 Fri 283.95 -10.95 13.6k -3.9%  
19-06-25 Thu 267.05 16.9 15.2k 6.3%  
18-06-25 Wed 278 -6.85 4.8k -2.4%  
17-06-25 Tue 284.85 -6.65 18.4k -2.3%  
16-06-25 Mon 291.5 12.95 197.6k 4.6%  
13-06-25 Fri 278.55 3 96k 1.1%  
12-06-25 Thu 275.55 13.6 12.8k 5.2%  
11-06-25 Wed 261.95 -9.6 8k -3.5%  
10-06-25 Tue 271.55 6.35 20.8k 2.4%  
09-06-25 Mon 265.2 -9.8 12k -3.6%  
06-06-25 Fri 275 1.05 9.6k 0.4%  
05-06-25 Thu 273.95 -1.9 16.8k -0.7%  
04-06-25 Wed 275.85 -1.15 15.2k -0.4%  
03-06-25 Tue 277 -4 4.8k -1.4%  
02-06-25 Mon 281 9.25 8.8k 3.4%  
30-05-25 Fri 271.75 -3.25 9.6k -1.2%  
29-05-25 Thu 275 -1.85 11.2k -0.7%  
28-05-25 Wed 276.85 -1.5 12k -0.5%  
27-05-25 Tue 278.35 -12.95 40.8k -4.4%  
26-05-25 Mon 291.3 -2 48k -0.7%  
23-05-25 Fri 293.3 14.1 24.8k 5.1%  
22-05-25 Thu 279.2 0.7 22.4k 0.3%  
21-05-25 Wed 278.5 -17.25 50.4k -5.8%  
20-05-25 Tue 295.75 -4.5 71.2k -1.5%  
19-05-25 Mon 300.25 24.6 66.4k 8.9%  
16-05-25 Fri 275.65 1.5 1.6k 0.5%  
15-05-25 Thu 274.15 9.5 10.4k 3.6%  
14-05-25 Wed 264.65 -0.4 12k -0.2%  
13-05-25 Tue 265.05 -1.75 14.4k -0.7%  
12-05-25 Mon 266.8 24.25 17.6k 10.0%  
09-05-25 Fri 242.55 -15.15 23.2k -5.9%  
08-05-25 Thu 257.7 -5.3 6.4k -2.0%  
07-05-25 Wed 263 5.95 8.8k 2.3%  
06-05-25 Tue 257.05 -12.95 8.8k -4.8%  
05-05-25 Mon 270 0 3.2k 0.0%  
02-05-25 Fri 270 6.3 31.2k 2.4%  
30-04-25 Wed 263.7 -7.3 9.6k -2.7%  
29-04-25 Tue 271 -11.85 11.2k -4.2%