Shivam Autotech share price history

NSE: SHIVAMAUTOBSE: 532776Auto ComponentsSmall Cap

Shivam Autotech Limited · Face value ₹2 · Listed Nov 2006

₹14.12₹0.33 (2.39%)BSE ₹14.45

Share price at the NSE close on 27 Oct 2026. Previous close ₹13.79.

27 Oct: open ₹13.90, high ₹14.45, low ₹13.13

52-week range of traded prices to 27 Oct 2026

₹13.05Low, 30 Mar 2026₹30.90High, 4 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹327 Cr2,253rd largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −0.4%
Debt to equity: Net worth zero or below
Volume, NSE: 95,92681.0% delivered

Shivam Autotech share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Shivam Autotech's share price is on record from 2 Jan 2007, when it closed at ₹18.03, to 27 Oct 2026. Its highest close was ₹104.25 on 23 Oct 2017 and its lowest ₹3.02 on 4 Dec 2008, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.12	−40.4%	24.66	13.34	24.30	25.40	13.05	1,25,42,734
2025	23.71	−48.3%	47.19	21.94	46.33	48.85	21.00	3,48,72,353
2024	45.88	+19.3%	60.94	32.55	39.20	64.77	31.00	8,75,24,832
2023	38.45	+33.3%	41.45	20.90	29.25	43.90	20.45	5,06,68,475
2022	28.85	−10.0%	49.55	21.85	32.35	49.75	21.30	5,30,99,704
2021	32.05	+57.5%	35.40	15.60	20.35	36.90	15.10	3,18,41,933
2020	20.35	−11.1%	25.45	8.70	22.80	26.25	8.05	2,15,13,113
2019	22.90	−48.5%	44.90	17.95	44.60	45.45	17.25	1,96,65,733
2018	44.45	−51.7%	101.50	40.60	97.00	104.65	40.00	3,42,42,311
2017	91.95	+114.3%	104.25	42.35	44.00	107.90	41.90	9,18,63,307
2016	42.90	−30.9%	65.75	37.95	62.90	68.40	36.25	2,64,96,169
2015	62.10	+74.3%	80.65	33.90	35.25	84.70	33.13	6,33,66,485
2014	35.63	+185.0%	39.35	11.20	12.58	40.75	11.02	2,64,31,678
2013	12.50	+22.8%	12.51	8.01	10.20	12.89	6.44	13,29,650
2012	10.18	+14.7%	13.21	8.80	9.49	14.10	8.46	36,10,960
2011	8.88	−38.0%	14.65	8.52	14.40	14.98	8.30	62,30,750
2010	14.33	+52.5%	17.92	8.47	9.24	18.87	8.43	9,55,41,020
2009	9.40	+150.5%	9.86	3.31	3.50	10.44	2.82	3,24,45,410
2008	3.75	−66.7%	11.77	3.02	11.99	12.80	3.00	58,21,580
2007	11.28	–	18.70	8.01	18.28	19.39	7.70	1,16,38,450

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.12	−17.1%	17.04	19.85	13.13	20,04,517
Sep 2026	17.04	−3.3%	18.15	20.70	16.10	20,27,388
Aug 2026	17.63	−2.1%	18.00	18.50	15.15	6,87,645
Jul 2026	18.00	+12.1%	16.00	20.03	15.55	8,20,173
Jun 2026	16.05	−11.4%	18.12	18.25	15.75	4,72,593
May 2026	18.12	−5.5%	20.00	20.50	17.55	4,69,243
Apr 2026	19.17	+43.7%	13.61	21.00	13.60	14,06,727
Mar 2026	13.34	−31.9%	19.10	19.50	13.05	24,69,892
Feb 2026	19.59	−7.8%	21.25	23.90	19.20	9,61,992
Jan 2026	21.25	−10.4%	24.30	25.40	18.41	12,22,564
Dec 2025	23.71	−17.9%	29.00	29.00	21.00	24,83,418
Nov 2025	28.87	−3.7%	30.00	30.90	26.57	18,23,714
Oct 2025	29.97	−5.2%	31.75	32.34	28.80	14,32,261
Sep 2025	31.62	+15.3%	27.50	35.79	27.50	55,77,315
Aug 2025	27.42	−7.8%	29.30	31.80	27.11	13,19,534
Jul 2025	29.75	−7.9%	32.32	33.78	29.48	23,29,419
Jun 2025	32.31	+0.2%	32.45	34.80	29.66	20,75,311
May 2025	32.26	+13.9%	28.60	35.10	25.74	33,18,779
Apr 2025	28.33	+10.1%	26.00	32.39	24.80	19,19,445
Mar 2025	25.72	−16.6%	31.45	34.87	25.11	44,35,980
Feb 2025	30.83	−21.3%	38.90	41.00	29.99	21,30,782
Jan 2025	39.19	−14.6%	46.33	48.85	36.35	60,26,395
Dec 2024	45.88	+11.5%	41.49	57.33	40.51	1,27,54,175
Nov 2024	41.13	+3.5%	39.73	45.45	34.02	19,07,841
Oct 2024	39.73	−11.4%	45.40	47.69	34.83	15,99,926
Sep 2024	44.83	−14.4%	52.99	53.50	43.00	19,05,151
Aug 2024	52.36	+3.5%	54.50	64.77	47.75	2,79,60,824
Jul 2024	50.59	+24.1%	41.40	50.59	35.06	84,62,401
Jun 2024	40.77	+17.5%	36.30	46.70	31.00	78,19,570
May 2024	34.70	−20.8%	43.80	44.80	33.60	31,20,174
Apr 2024	43.80	+17.9%	38.30	46.45	37.40	40,98,461
Mar 2024	37.15	−17.0%	45.00	47.40	33.95	40,76,790
Feb 2024	44.75	+6.8%	43.95	49.75	39.55	1,03,24,557
Jan 2024	41.90	+9.0%	39.20	42.90	35.50	34,94,962
Dec 2023	38.45	+34.9%	28.45	43.90	27.50	93,24,321
Nov 2023	28.50	−6.6%	30.00	32.95	28.40	14,56,920
Oct 2023	30.50	−13.6%	35.60	36.50	29.55	13,80,217
Sep 2023	35.30	+20.3%	30.50	41.00	30.50	1,48,36,402
Aug 2023	29.35	+10.5%	26.55	32.90	25.35	1,15,98,806
Jul 2023	26.55	+5.6%	25.60	29.00	24.90	28,91,883
Jun 2023	25.15	+2.9%	24.45	27.55	24.05	16,51,904
May 2023	24.45	−5.8%	26.60	28.90	23.75	16,09,441
Apr 2023	25.95	+24.2%	21.10	28.90	21.10	20,01,875
Mar 2023	20.90	−11.8%	24.45	26.20	20.45	20,46,934
Feb 2023	23.70	−10.6%	26.85	27.75	23.00	9,19,118
Jan 2023	26.50	−8.1%	29.25	29.50	25.25	9,50,654
Dec 2022	28.85	−8.1%	32.35	32.35	24.65	35,71,195
Nov 2022	31.40	−7.5%	32.30	34.80	31.20	22,27,928
Oct 2022	33.95	−10.4%	37.90	40.90	33.95	24,31,982
Sep 2022	37.90	−9.3%	42.00	46.00	36.00	44,86,359
Aug 2022	41.80	+0.4%	42.30	49.75	38.75	82,73,743
Jul 2022	41.65	+8.3%	38.80	42.40	35.50	47,49,745
Jun 2022	38.45	+25.7%	30.00	40.20	26.35	39,36,144
May 2022	30.60	−9.3%	33.00	36.00	28.35	33,42,321
Apr 2022	33.75	+12.9%	30.70	36.30	28.55	49,44,706
Mar 2022	29.90	+26.4%	24.20	30.40	21.30	47,50,724
Feb 2022	23.65	−21.2%	30.65	31.40	22.30	50,14,320
Jan 2022	30.00	−6.4%	32.35	44.70	28.30	53,70,537
Dec 2021	32.05	+35.8%	23.15	32.10	23.00	25,72,830
Nov 2021	23.60	−9.9%	26.10	29.45	23.40	11,23,471
Oct 2021	26.20	+18.6%	22.10	36.90	22.10	94,58,576
Sep 2021	22.10	−0.9%	22.65	24.30	21.60	12,60,221
Aug 2021	22.30	−15.8%	27.00	27.80	21.00	16,66,966
Jul 2021	26.50	+11.3%	23.25	28.00	23.00	16,42,690
Jun 2021	23.80	−8.8%	26.90	27.40	22.30	18,72,986
May 2021	26.10	+40.3%	19.25	28.85	18.00	48,77,134
Apr 2021	18.60	+3.3%	18.55	19.85	15.10	13,21,842
Mar 2021	18.00	−13.3%	20.85	21.40	17.00	18,76,237
Feb 2021	20.75	+3.0%	20.75	23.20	19.95	18,70,264
Jan 2021	20.15	−1.0%	20.35	23.70	19.80	22,98,716
Dec 2020	20.35	−9.4%	22.15	23.95	19.45	26,72,488
Nov 2020	22.45	+33.2%	17.40	22.50	16.30	25,94,880
Oct 2020	16.85	+10.1%	15.30	19.10	15.30	13,78,338
Sep 2020	15.30	−15.7%	18.10	19.50	14.90	13,12,295
Aug 2020	18.15	+40.2%	12.95	20.65	12.95	30,33,481
Jul 2020	12.95	−22.9%	16.55	17.00	12.55	8,41,028
Jun 2020	16.80	+48.7%	11.85	18.95	11.65	23,33,090
May 2020	11.30	+2.7%	10.90	11.30	10.05	8,27,643
Apr 2020	11.00	+14.6%	9.35	12.85	9.20	14,38,026
Mar 2020	9.60	−43.0%	16.85	18.00	8.05	17,44,071
Feb 2020	16.85	−29.6%	23.75	25.20	16.15	12,01,776
Jan 2020	23.95	+4.6%	22.80	26.25	22.15	21,35,997
Dec 2019	22.90	−7.7%	24.50	24.80	20.70	13,94,906
Nov 2019	24.80	+5.3%	23.90	31.20	22.80	47,41,522
Oct 2019	23.55	+1.9%	23.90	24.40	20.25	9,09,257
Sep 2019	23.10	+22.2%	19.90	28.90	18.20	15,85,668
Aug 2019	18.90	−3.3%	19.60	21.25	17.25	7,76,742
Jul 2019	19.55	−34.5%	29.55	31.95	18.20	8,34,558
Jun 2019	29.85	−9.5%	33.60	35.65	27.00	7,93,661
May 2019	33.00	−7.4%	35.50	38.00	31.65	11,85,295
Apr 2019	35.65	−1.7%	36.35	43.00	34.10	27,61,271
Mar 2019	36.25	+11.5%	33.20	41.90	32.65	19,44,836
Feb 2019	32.50	−17.5%	40.00	41.45	25.05	16,80,578
Jan 2019	39.40	−11.4%	44.60	45.45	38.00	10,57,439
Dec 2018	44.45	−9.9%	49.55	49.85	41.55	12,91,810
Nov 2018	49.35	+6.2%	47.00	52.40	41.95	22,22,630
Oct 2018	46.45	−0.2%	47.45	50.00	40.00	14,83,310
Sep 2018	46.55	−24.2%	61.50	63.85	45.25	13,06,071
Aug 2018	61.40	+5.8%	58.00	68.60	56.00	32,02,595
Jul 2018	58.05	−1.7%	59.00	59.90	51.00	17,83,558
Jun 2018	59.05	−11.0%	67.50	68.20	52.10	24,17,494
May 2018	66.35	−14.9%	82.00	82.30	64.20	18,10,566
Apr 2018	78.00	+14.5%	69.95	84.95	68.45	31,61,545
Mar 2018	68.10	−11.8%	77.95	82.40	66.50	24,53,840
Feb 2018	77.20	−6.7%	82.75	89.00	71.10	29,14,502
Jan 2018	82.75	−10.0%	97.00	104.65	82.15	1,01,94,390
Dec 2017	91.95	+4.4%	88.50	94.75	82.25	89,37,006
Nov 2017	88.10	−13.5%	102.80	103.75	78.10	51,39,376
Oct 2017	101.85	+51.4%	68.90	107.90	65.25	2,63,71,975
Sep 2017	67.25	+3.9%	65.95	74.50	62.60	47,61,219
Aug 2017	64.70	−8.6%	71.10	72.00	60.40	25,29,940
Jul 2017	70.80	+4.8%	66.35	76.00	66.35	68,02,826
Jun 2017	67.55	+30.9%	52.45	72.70	50.25	1,58,49,965
May 2017	51.60	−8.8%	57.55	61.25	48.25	36,79,737
Apr 2017	56.55	+25.4%	45.60	63.65	44.55	1,04,44,736
Mar 2017	45.10	+6.1%	42.60	47.50	41.95	19,79,502
Feb 2017	42.50	−6.4%	45.50	50.80	41.90	21,53,580
Jan 2017	45.40	+5.8%	44.00	50.95	42.50	32,13,445
Dec 2016	42.90	+2.8%	42.00	47.00	39.15	17,93,143
Nov 2016	41.75	−19.2%	51.60	52.50	36.25	15,48,811
Oct 2016	51.70	+15.4%	45.95	53.25	44.55	35,45,553
Sep 2016	44.80	−0.9%	45.95	49.90	43.30	30,17,650
Aug 2016	45.20	−19.7%	56.35	57.00	45.05	14,29,794
Jul 2016	56.30	+11.2%	51.30	61.00	48.15	39,79,272
Jun 2016	50.65	+13.7%	45.70	52.90	44.10	24,85,047
May 2016	44.55	−4.4%	47.30	51.25	43.80	13,80,243
Apr 2016	46.60	−3.7%	48.85	53.40	46.20	20,49,743
Mar 2016	48.40	+13.9%	45.00	56.25	41.35	26,34,670
Feb 2016	42.50	−20.7%	54.00	56.00	39.55	12,11,275
Jan 2016	53.60	−13.7%	62.90	68.40	48.05	14,20,968
Dec 2015	62.10	−1.2%	63.00	64.95	55.05	16,60,109
Nov 2015	62.85	−5.9%	69.50	69.50	52.50	24,49,461
Oct 2015	66.80	−4.7%	70.50	74.30	65.55	11,78,873
Sep 2015	70.13	−4.3%	73.65	75.00	62.75	21,00,980
Aug 2015	73.30	−0.2%	73.85	84.70	62.68	67,49,004
Jul 2015	73.43	+20.7%	61.00	77.38	59.25	89,63,636
Jun 2015	60.85	+7.1%	58.03	63.23	50.55	44,74,374
May 2015	56.83	+22.2%	47.45	67.38	46.53	1,04,47,704
Apr 2015	46.50	+22.4%	37.93	61.08	37.50	1,15,11,512
Mar 2015	37.98	−3.5%	40.25	42.75	34.10	27,49,082
Feb 2015	39.35	0.0%	39.35	43.75	34.33	59,74,544
Jan 2015	39.35	+10.5%	35.25	42.38	33.13	51,07,206
Dec 2014	35.63	−2.0%	35.90	37.00	29.20	14,00,348
Nov 2014	36.35	+2.1%	37.43	40.75	33.00	43,47,516
Oct 2014	35.60	+8.4%	32.83	37.00	30.00	26,68,944
Sep 2014	32.86	+22.8%	27.00	33.90	26.21	70,78,040
Aug 2014	26.75	+31.7%	19.92	29.20	19.85	67,86,260
Jul 2014	20.30	+11.2%	18.50	20.90	16.31	15,06,250
Jun 2014	18.25	+17.1%	15.15	20.50	14.90	10,01,720
May 2014	15.59	+18.1%	13.05	16.45	12.68	7,49,760
Apr 2014	13.21	+5.2%	12.50	14.48	12.10	5,33,980
Mar 2014	12.56	+10.1%	11.69	12.98	11.02	1,94,120
Feb 2014	11.40	−1.0%	12.00	12.30	11.23	82,860
Jan 2014	11.52	−7.8%	12.58	13.10	11.41	81,880
Dec 2013	12.50	+12.6%	11.16	12.89	10.75	1,56,680
Nov 2013	11.10	+0.8%	11.37	11.50	11.00	72,120
Oct 2013	11.01	+14.0%	9.80	11.37	9.80	1,77,990
Sep 2013	9.66	+19.1%	8.40	9.66	8.40	65,060
Aug 2013	8.11	0.0%	8.40	8.50	8.01	57,270
Jul 2013	8.11	−6.8%	8.70	8.70	8.10	5,920
Jun 2013	8.70	−13.0%	10.01	10.01	8.70	1,41,560
May 2013	10.00	+23.5%	8.25	10.38	6.44	1,01,460
Apr 2013	8.10	−1.1%	8.70	8.70	8.01	23,470
Mar 2013	8.19	−13.4%	8.91	9.50	8.12	86,610
Feb 2013	9.46	+5.1%	8.84	10.20	8.67	1,97,950
Jan 2013	9.00	−11.6%	10.20	10.25	9.00	2,43,560
Dec 2012	10.18	−0.6%	10.04	10.50	9.70	2,24,810
Nov 2012	10.25	−6.9%	11.39	11.40	10.00	2,65,830
Oct 2012	11.01	−9.5%	12.01	12.48	10.80	6,06,560
Sep 2012	12.16	−1.4%	12.40	13.49	11.90	2,47,680
Aug 2012	12.33	+4.7%	11.20	13.36	10.83	5,80,030
Jul 2012	11.78	−1.8%	11.86	13.33	11.47	1,71,940
Jun 2012	11.99	−0.9%	11.90	12.80	11.25	55,580
May 2012	12.10	−4.0%	12.45	12.50	10.82	1,07,830
Apr 2012	12.60	+1.9%	11.81	12.98	11.63	3,81,590
Mar 2012	12.37	+1.3%	12.00	12.80	11.14	98,430
Feb 2012	12.21	+19.1%	10.38	14.10	9.83	6,17,520
Jan 2012	10.25	+15.5%	9.49	10.59	8.46	2,53,160
Dec 2011	8.88	−5.8%	9.41	10.10	8.30	2,62,160
Nov 2011	9.43	−24.6%	12.21	12.98	9.16	27,89,150
Oct 2011	12.50	+3.0%	12.15	12.58	11.40	1,00,400
Sep 2011	12.13	+14.4%	10.62	12.99	10.27	3,47,680
Aug 2011	10.60	−13.2%	12.00	12.40	9.10	1,19,960
Jul 2011	12.22	+10.7%	11.29	12.60	10.83	1,74,270
Jun 2011	11.04	−2.9%	11.36	12.39	10.50	2,71,310
May 2011	11.36	−14.2%	12.93	13.00	11.00	5,30,710
Apr 2011	13.24	+6.6%	12.25	13.90	12.25	3,66,060
Mar 2011	12.41	+0.2%	12.22	13.00	12.01	5,28,170
Feb 2011	12.38	−0.2%	12.65	12.98	10.90	3,28,830
Jan 2011	12.40	−13.4%	14.40	14.98	12.10	4,12,050
Dec 2010	14.33	+7.7%	13.33	14.70	10.50	12,04,070
Nov 2010	13.31	−12.8%	15.25	17.30	12.71	14,24,930
Oct 2010	15.27	−0.8%	15.40	18.87	14.60	70,35,410
Sep 2010	15.39	−0.2%	15.79	17.30	14.53	13,71,350
Aug 2010	15.43	+23.4%	13.02	15.85	12.75	21,01,760
Jul 2010	12.50	+7.3%	12.15	13.88	11.13	50,49,740
Jun 2010	11.65	+8.4%	10.61	12.37	10.40	25,42,080
May 2010	10.75	−7.7%	11.70	12.00	9.80	43,50,440
Apr 2010	11.64	+26.5%	9.30	12.80	9.23	97,09,210
Mar 2010	9.21	+4.7%	8.70	10.59	8.70	1,78,05,770
Feb 2010	8.79	−3.0%	8.90	10.92	8.43	2,69,64,260
Jan 2010	9.07	−3.5%	9.24	11.95	8.73	1,59,82,000
Dec 2009	9.40	+4.3%	9.34	9.80	8.51	35,13,410
Nov 2009	9.01	+26.2%	7.50	10.44	6.61	71,16,510
Oct 2009	7.14	+3.5%	7.10	8.20	6.50	78,10,660
Sep 2009	6.90	+15.1%	6.00	7.60	5.90	85,20,350
Aug 2009	6.00	−0.4%	5.70	6.99	5.50	12,40,740
Jul 2009	6.02	+7.5%	5.60	7.40	4.83	5,14,860
Jun 2009	5.60	−10.8%	6.28	7.10	5.20	11,30,730
May 2009	6.28	+23.5%	5.01	6.59	4.33	14,22,130
Apr 2009	5.09	+30.4%	3.82	6.18	3.82	7,22,360
Mar 2009	3.90	+7.7%	3.60	4.55	3.50	1,67,840
Feb 2009	3.62	+1.3%	3.69	4.27	3.33	1,24,040
Jan 2009	3.58	−4.7%	3.50	3.77	2.82	1,61,780
Dec 2008	3.75	+11.9%	3.20	3.79	3.00	1,53,990
Nov 2008	3.35	−13.2%	4.05	4.24	3.12	2,66,320
Oct 2008	3.86	−24.9%	5.20	5.68	3.15	4,03,820
Sep 2008	5.14	−19.7%	6.50	7.27	4.70	6,49,460
Aug 2008	6.40	+29.7%	4.94	6.79	4.80	6,41,860
Jul 2008	4.94	+8.9%	4.60	6.12	4.40	1,87,320
Jun 2008	4.53	−17.0%	5.51	5.80	4.27	2,80,040
May 2008	5.46	−19.8%	5.80	7.50	5.40	3,73,000
Apr 2008	6.80	+28.1%	5.34	7.09	5.11	2,43,800
Mar 2008	5.31	−23.0%	6.77	7.23	4.70	3,42,690
Feb 2008	6.90	−7.0%	7.50	8.10	6.20	8,27,050
Jan 2008	7.42	−34.2%	11.99	12.80	6.74	14,52,230
Dec 2007	11.28	+23.3%	9.15	11.70	8.73	37,12,730
Nov 2007	9.15	+2.7%	8.62	9.64	7.70	3,29,020
Oct 2007	8.91	−7.5%	10.40	10.40	8.10	4,30,570
Sep 2007	9.63	+7.0%	9.34	12.40	9.05	10,31,990
Aug 2007	9.00	−14.6%	10.36	10.66	8.50	4,55,690
Jul 2007	10.54	−2.5%	10.56	14.20	10.32	11,68,130
Jun 2007	10.81	−2.3%	10.93	11.71	10.40	1,73,980
May 2007	11.07	+6.9%	10.46	14.50	9.61	14,07,080
Apr 2007	10.36	+3.7%	9.70	12.60	9.35	4,23,700
Mar 2007	9.99	−22.3%	12.80	13.80	9.42	9,60,440
Feb 2007	12.86	−21.5%	16.00	17.44	12.70	3,32,990
Jan 2007	16.38	–	18.28	19.39	16.01	12,12,130

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	13.90	14.45	13.13	14.12	13.85	95,926	81.0%
26 Oct 2026	14.67	14.67	13.36	13.79	13.80	64,482	71.3%
23 Oct 2026	15.25	15.26	14.43	14.67	14.65	32,116	78.9%
22 Oct 2026	14.35	15.30	13.95	14.96	14.36	87,963	69.9%
21 Oct 2026	16.00	16.39	14.26	14.42	14.88	1,31,123	76.7%
19 Oct 2026	16.63	16.63	15.61	15.80	15.86	79,740	81.7%
16 Oct 2026	16.50	17.00	16.25	16.64	16.66	60,547	81.7%
15 Oct 2026	17.95	18.45	16.50	16.97	17.09	3,86,266	51.3%
14 Oct 2026	18.96	19.85	17.60	19.30	19.10	3,73,366	81.0%
13 Oct 2026	18.10	19.80	17.30	18.05	18.06	1,33,249	63.9%
12 Oct 2026	18.50	18.50	17.60	17.99	18.02	1,28,823	89.9%
9 Oct 2026	17.76	18.38	16.90	18.00	17.89	2,02,603	77.9%
8 Oct 2026	16.95	17.80	16.60	16.84	16.86	41,146	53.7%
7 Oct 2026	17.23	17.23	16.65	16.68	16.78	16,767	94.4%
6 Oct 2026	16.95	17.89	16.45	16.60	16.93	93,728	81.5%
5 Oct 2026	17.41	17.41	16.60	16.67	16.87	41,370	67.2%
1 Oct 2026	17.04	17.31	16.71	17.07	16.95	35,302	70.9%
30 Sep 2026	17.50	18.54	16.85	17.04	17.51	1,13,889	37.0%
29 Sep 2026	17.30	17.99	16.51	16.70	16.89	59,079	71.1%
28 Sep 2026	17.12	17.82	16.90	17.22	17.24	34,830	78.0%
25 Sep 2026	17.13	17.89	17.13	17.37	17.44	44,118	65.3%
24 Sep 2026	18.21	18.21	17.12	17.44	17.57	95,578	75.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shivam Autotech bonus and split history

Ex-date	Event	Price factor	What happened
15 Oct 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
9 Dec 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
8 Oct 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
30 Oct 2014	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.