| Shiv Texchem Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Shiv Texchem Limited | MCap (aprox) 273 Crores |
Symbol : 544272 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.6% | 15.6% | -26.0% | -35.1% | -57.5% | -56.6% | |
| *** 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 |
| 27-02-26 | Fri | 115.5 | -2.5 | 16.4k | -2.1% | |
| 26-02-26 | Thu | 118 | -4.1 | 8.8k | -3.4% | Data Update : 8 PM |
| 25-02-26 | Wed | 122.1 | -0.4 | 11.6k | -0.3% | 27-02-26 : 115.5 |
| 24-02-26 | Tue | 122.5 | -1.7 | 4.4k | -1.4% | |
| 23-02-26 | Mon | 124.2 | -1.15 | 4.4k | -0.9% | Compared to : 19-02-26 125 |
| 20-02-26 | Fri | 125.35 | 0.35 | 4.8k | 0.3% | |
| 19-02-26 | Thu | 125 | -4 | 14k | -3.1% | 7 Days % |
| 18-02-26 | Wed | 129 | -4 | 3.6k | -3.0% | -7.6% |
| 17-02-26 | Tue | 133 | -2.75 | 2k | -2.0% | |
| 16-02-26 | Mon | 135.75 | -9.3 | 4.4k | -6.4% | Compared to : 27-01-26 99.9 |
| 13-02-26 | Fri | 145.05 | -2.45 | 2.8k | -1.7% | |
| 12-02-26 | Thu | 147.5 | -6.05 | 4k | -3.9% | 1 Month % |
| 11-02-26 | Wed | 153.55 | -4.9 | 3.6k | -3.1% | 15.6% |
| 10-02-26 | Tue | 158.45 | 3.45 | 5.2k | 2.2% | . |
| 09-02-26 | Mon | 155 | -3.8 | 3.6k | -2.4% | Compared to : 26-12-25 156.15 |
| 06-02-26 | Fri | 158.8 | 7.2 | 22k | 4.7% | |
| 05-02-26 | Thu | 151.6 | -10.25 | 19.6k | -6.3% | 2 Months % |
| 04-02-26 | Wed | 161.85 | 21.95 | 35.6k | 15.7% | -26.0% |
| 03-02-26 | Tue | 139.9 | 19.3 | 29.6k | 16.0% | |
| 02-02-26 | Mon | 120.6 | -1.7 | 3.2k | -1.4% | Compared to : 27-11-25 178 |
| 01-02-26 | Sun | 122.3 | -0.15 | 9.6k | -0.1% | |
| 30-01-26 | Fri | 122.45 | 20.4 | 28.8k | 20.0% | 3 Months % |
| 29-01-26 | Thu | 102.05 | 1.55 | 15.2k | 1.5% | -35.1% |
| 28-01-26 | Wed | 100.5 | 0.6 | 18k | 0.6% | |
| 27-01-26 | Tue | 99.9 | 2 | 18k | 2.0% | Compared to : 26-08-25 272 |
| 23-01-26 | Fri | 97.9 | -2.1 | 21.6k | -2.1% | |
| 22-01-26 | Thu | 100 | -11.65 | 183.2k | -10.4% | 6 Months % |
| 21-01-26 | Wed | 111.65 | 1.25 | 26.4k | 1.1% | -57.5% |
| 20-01-26 | Tue | 110.4 | -12.95 | 35.2k | -10.5% | |
| 19-01-26 | Mon | 123.35 | -2.6 | 8.8k | -2.1% | Compared to : 27-02-25 266.15 |
| 16-01-26 | Fri | 125.95 | -5.05 | 9.2k | -3.9% | |
| 14-01-26 | Wed | 131 | 2 | 16k | 1.6% | 1 year % |
| 13-01-26 | Tue | 129 | -3.65 | 12.4k | -2.8% | -56.6% |
| 12-01-26 | Mon | 132.65 | -5.1 | 34k | -3.7% | |
| 09-01-26 | Fri | 137.75 | -6.6 | 8.8k | -4.6% | *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 |
| 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 | 167.75 | 15.25 | 43.2k | 10.0% | |
| 03-11-25 | Mon | 175.7 | 7.95 | 112k | 4.7% | |
| 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 | 190.95 | 13.55 | 48k | 7.6% | |
| 16-10-25 | Thu | 182.95 | -8 | 10.4k | -4.2% | |
| 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 | 286.3 | 4.3 | 20k | 1.5% | |
| 19-09-25 | Fri | 288 | 1.7 | 31.2k | 0.6% | |
| 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 | 272.9 | -3.1 | 10.4k | -1.1% | |
| 03-09-25 | Wed | 265.35 | -7.55 | 9.6k | -2.8% | |
| 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 | 250.05 | -3.5 | 13.6k | -1.4% | |
| 30-07-25 | Wed | 260.9 | 10.85 | 8k | 4.3% | |
| 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 | 16.9 | 15.2k | 6.3% | |
| 19-06-25 | Thu | 267.05 | -10.95 | 13.6k | -3.9% | |
| 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 | 273.95 | -1.9 | 16.8k | -0.7% | |
| 05-06-25 | Thu | 275 | 1.05 | 9.6k | 0.4% | |
| 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 | 291.3 | -2 | 48k | -0.7% | |
| 26-05-25 | Mon | 278.35 | -12.95 | 40.8k | -4.4% | |
| 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 | 265.05 | -1.75 | 14.4k | -0.7% | |
| 13-05-25 | Tue | 264.65 | -0.4 | 12k | -0.2% | |
| 12-05-25 | Mon | 266.8 | 24.25 | 17.6k | 10.0% | |
| 09-05-25 | Fri | 242.55 | -5.3 | 6.4k | -2.0% | |
| 08-05-25 | Thu | 257.7 | -15.15 | 23.2k | -5.9% | |
| 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% | |
| 28-04-25 | Mon | 282.85 | -8.15 | 8.8k | -2.8% | |
| 25-04-25 | Fri | 291 | -6.9 | 31.2k | -2.3% | |
| 24-04-25 | Thu | 297.9 | 17.25 | 47.2k | 6.1% | |
| 23-04-25 | Wed | 279.95 | -9.45 | 17.6k | -3.3% | |
| 22-04-25 | Tue | 280.65 | 0.7 | 20k | 0.3% | |
| 21-04-25 | Mon | 289.4 | 5.95 | 21.6k | 2.1% | |
| 17-04-25 | Thu | 283.45 | 8.3 | 20k | 3.0% | |
| 16-04-25 | Wed | 275.15 | 24.25 | 36.8k | 9.7% | |
| 15-04-25 | Tue | 250.9 | 22.8 | 36k | 10.0% | |
| 11-04-25 | Fri | 228.1 | 2.1 | 9.6k | 0.9% | |
| 09-04-25 | Wed | 226 | -3.6 | 2.4k | -1.6% | |
| 08-04-25 | Tue | 229.6 | -7.05 | 20k | -3.0% | |
| 07-04-25 | Mon | 236.65 | -12.45 | 16.8k | -5.0% | |
| 04-04-25 | Fri | 249.1 | -13.1 | 4k | -5.0% | |
| 03-04-25 | Thu | 262.2 | 4.95 | 5.6k | 1.9% | |
| 02-04-25 | Wed | 257.25 | 1.7 | 16.8k | 0.7% | |
| 01-04-25 | Tue | 255.55 | 10 | 7.2k | 4.1% | |
| 28-03-25 | Fri | 245.55 | -2.45 | 10.4k | -1.0% | |
| 27-03-25 | Thu | 248 | -0.5 | 23.2k | -0.2% | |
| 26-03-25 | Wed | 248.5 | 2.55 | 38.4k | 1.0% | |
| 25-03-25 | Tue | 245.95 | 3.9 | 28.8k | 1.6% | |
| 24-03-25 | Mon | 242.05 | 4.7 | 44k | 2.0% | |
| 21-03-25 | Fri | 237.35 | 4.65 | 1.6k | 2.0% | |
| 20-03-25 | Thu | 232.7 | 4.55 | 5.6k | 2.0% | |
| 19-03-25 | Wed | 228.15 | 4.45 | 8k | 2.0% | |
| 18-03-25 | Tue | 223.7 | -4.55 | 37.6k | -2.0% | |
| 17-03-25 | Mon | 228.25 | 4.45 | 8.8k | 2.0% | |
| 13-03-25 | Thu | 228.35 | -4.65 | 16.8k | -2.0% | |
| 12-03-25 | Wed | 223.8 | -4.55 | 2.4k | -2.0% | |
| 11-03-25 | Tue | 233 | -3.2 | 4.8k | -1.4% | |
| 10-03-25 | Mon | 236.2 | -4.8 | 4k | -2.0% | |
| 07-03-25 | Fri | 241 | -4.9 | 16k | -2.0% | |
| 06-03-25 | Thu | 245.9 | -5 | 20.8k | -2.0% | |
| 05-03-25 | Wed | 250.9 | -5.1 | 4.8k | -2.0% | |
| 04-03-25 | Tue | 256 | #N/A | 3.2k | -1.9% | |
| 03-03-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-02-25 | Fri | 260.85 | -5.3 | 44.8k | -2.0% | |
| 27-02-25 | Thu | 266.15 | 5.2 | 52.8k | 2.0% | |
| 25-02-25 | Tue | 260.95 | 12.4 | 52k | 5.0% | |