Shivom Investment & Consultanc Recent Share Price (BSE:539833)

BSE:539833 - Shivom Investment & Consultancy Ltd Shivom Investment & Consultanc
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Yahoo Finance | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jul 2022	INR	0.64	0.64	0.64	0.64	0.64	-0.03 (-4.48%)	246,290
11 Jul 2022	INR	0.67	0.67	0.67	0.67	0.67	-0.03 (-4.29%)	15,984
4 Jul 2022	INR	0.7	0.7	0.7	0.7	0.7	-0.03 (-4.11%)	18,787
27 Jun 2022	INR	0.73	0.73	0.73	0.73	0.73	-0.03 (-3.95%)	20,392
20 Jun 2022	INR	0.76	0.76	0.76	0.76	0.76	-0.04 (-5%)	56,266
13 Jun 2022	INR	0.8	0.8	0.8	0.8	0.8	-0.04 (-4.76%)	27,408
6 Jun 2022	INR	0.8	0.86	0.8	0.84	0.84	0.0 (0.0%)	375,960
30 May 2022	INR	0.76	0.84	0.76	0.84	0.84	+0.04 (+5%)	843,974
23 May 2022	INR	0.8	0.8	0.8	0.8	0.8	-0.04 (-4.76%)	109,580
16 May 2022	INR	0.92	0.92	0.84	0.84	0.84	-0.04 (-4.55%)	217,304
9 May 2022	INR	0.88	0.88	0.88	0.88	0.88	+0.04 (+4.76%)	375,971
2 May 2022	INR	0.84	0.84	0.76	0.84	0.84	+0.04 (+5%)	798,066
25 Apr 2022	INR	0.79	0.8	0.77	0.8	0.8	+0.03 (+3.90%)	858,857
18 Apr 2022	INR	0.74	0.79	0.74	0.77	0.77	0.0 (0.0%)	946,779
11 Apr 2022	INR	0.77	0.85	0.77	0.77	0.77	-0.04 (-4.94%)	662,798
4 Apr 2022	INR	0.85	0.85	0.81	0.81	0.81	-0.04 (-4.71%)	575,238
28 Mar 2022	INR	0.85	0.85	0.81	0.85	0.85	+0.04 (+4.94%)	1,742,363
21 Mar 2022	INR	0.81	0.81	0.81	0.81	0.81	+0.03 (+3.85%)	784,845
14 Mar 2022	INR	0.78	0.78	0.78	0.78	0.78	+0.03 (+4%)	401,311
7 Mar 2022	INR	0.75	0.75	0.75	0.75	0.75	+0.03 (+4.17%)	250,193
28 Feb 2022	INR	0.72	0.72	0.67	0.72	0.72	+0.03 (+4.35%)	1,953,457
21 Feb 2022	INR	0.69	0.69	0.69	0.69	0.69	+0.03 (+4.55%)	364,849
14 Feb 2022	INR	0.66	0.66	0.66	0.66	0.66	+0.03 (+4.76%)	729,691
7 Feb 2022	INR	0.63	0.63	0.63	0.63	0.63	+0.03 (+5%)	379,734
31 Jan 2022	INR	0.6	0.6	0.59	0.6	0.6	+0.02 (+3.45%)	2,020,235
24 Jan 2022	INR	0.58	0.58	0.58	0.58	0.58	+0.02 (+3.57%)	579,576
17 Jan 2022	INR	0.56	0.56	0.56	0.56	0.56	+0.02 (+3.70%)	434,298
10 Jan 2022	INR	0.54	0.54	0.54	0.54	0.54	+0.02 (+3.85%)	1,946,456
3 Jan 2022	INR	0.52	0.52	0.52	0.52	0.52	+0.02 (+4%)	805,204
27 Dec 2021	INR	0.46	0.5	0.46	0.5	0.5	+0.02 (+4.17%)	1,693,363

First
1
2
3
4
5
Last

See Xignite Response |