Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHIVAMAUTO, Shivam Autotech Limited, INE637H01024, Listing: 21-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 35.79 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 18-Sep-2025 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 2; VWAP21: Low52 Price: 13.05 Barrier: 15.98; Drift%: 6.71
Basic Industry: Auto Components & Equipments Total Equity: 131,495,219 Low52 Date: 30-Mar-2026 SHP: 69.52 / 0.03 / 7.06 / 23.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 48.85 / 25.11 Month: 29.0 / 21.0 Week: 21.33 / 19.2 Day: 17.69 / 16.65 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 17.10 17.69 16.65 17.13 17.15 0.12 225.25 32,293 3.10 24,916 3.51 0.04 8
2 06-Apr 16.94 17.20 16.45 17.11 16.94 3.82 224.99 66,243 6.35 55,431 7.80 0.09 18
3 02-Apr 15.40 16.69 14.68 16.48 16.03 6.67 216.70 89,157 8.55 44,027 6.20 0.07 14
4 01-Apr 13.61 15.98 13.60 15.45 15.04 15.82 203.16 112,914 10.83 69,527 9.79 0.10 23
5 30-Mar 13.89 14.45 13.05 13.34 13.53 -7.04 175.41 208,472 19.99 144,169 20.29 0.20 47
6 27-Mar 16.29 16.50 14.05 14.35 14.98 -10.31 188.70 255,499 24.50 180,694 25.44 0.27 59
7 25-Mar 15.75 16.89 15.37 16.00 16.16 4.92 210.00 96,796 9.28 78,601 11.06 0.13 26
8 24-Mar 15.31 15.99 15.04 15.25 15.32 1.60 200.53 88,267 8.46 62,930 8.86 0.10 20
9 23-Mar 16.40 16.40 14.75 15.01 15.33 -5.78 197.37 161,543 15.49 130,639 18.39 0.20 42
10 20-Mar 15.90 17.00 15.80 15.93 16.19 0.57 209.47 129,642 12.43 107,795 15.17 0.17 35
11 19-Mar 16.00 16.79 15.65 15.84 16.17 -1.98 208.29 52,812 5.06 36,605 5.15 0.06 12
12 18-Mar 15.90 16.79 15.82 16.16 16.18 4.39 212.50 157,233 15.08 112,222 15.80 0.18 36
13 17-Mar 15.98 15.98 15.00 15.48 15.49 -0.51 203.55 68,602 6.58 50,772 7.15 0.08 17
14 16-Mar 15.94 16.24 15.00 15.56 15.56 -2.32 204.61 148,243 14.21 111,977 15.76 0.17 36
15 13-Mar 16.45 16.67 15.36 15.93 15.97 -3.98 209.47 114,081 10.94 91,031 12.81 0.15 30
16 12-Mar 16.99 17.00 16.40 16.59 16.71 -1.78 218.15 51,687 4.96 41,291 5.81 0.07 13
17 11-Mar 16.80 17.68 16.78 16.89 17.04 -1.97 222.10 28,977 2.78 19,021 2.68 0.03 6
18 10-Mar 17.50 18.10 16.40 17.23 16.75 1.41 226.57 412,566 39.56 356,608 50.20 0.60 116
19 09-Mar 19.24 19.24 15.50 16.99 17.12 -7.51 223.41 224,792 21.55 184,034 25.91 0.32 60
20 06-Mar 18.31 18.89 18.30 18.37 18.52 0.33 241.56 51,714 4.96 39,402 5.55 0.07 13
21 05-Mar 18.25 19.45 18.00 18.31 18.38 0.99 240.77 54,251 5.20 38,102 5.36 0.07 12
22 04-Mar 18.01 18.90 18.00 18.13 18.30 -4.12 238.40 49,893 4.78 37,542 5.28 0.07 12
23 02-Mar 19.10 19.50 18.41 18.91 18.75 -3.47 248.66 114,822 11.01 72,807 10.25 0.14 24
24 27-Feb 20.50 20.50 19.55 19.59 19.73 -2.25 257.60 33,474 3.21 22,969 3.23 0.05 7
25 26-Feb 20.65 21.18 19.73 20.04 20.28 0.20 263.52 92,395 8.86 73,486 10.34 0.15 24
26 25-Feb 21.00 21.10 19.85 20.00 20.25 0.40 262.00 40,093 3.84 28,078 3.95 0.06 9
27 24-Feb 20.87 21.22 19.20 19.92 19.99 -1.58 261.94 42,741 4.10 30,386 4.28 0.06 10
28 23-Feb 21.33 21.33 20.15 20.24 20.58 -4.62 266.15 34,256 3.28 21,607 3.04 0.04 7
29 20-Feb 21.41 21.80 21.05 21.22 21.32 -1.49 279.03 10,428 1.00 7,103 1.00 0.02 2
30 19-Feb 22.00 22.00 20.90 21.54 21.42 0.09 283.24 44,646 4.28 28,589 4.02 0.06 9
31 18-Feb 21.65 21.99 21.20 21.52 21.55 0.33 282.98 40,302 3.86 19,340 2.72 0.04 6
32 17-Feb 22.00 22.00 21.20 21.45 21.53 2.88 282.06 46,759 4.48 23,784 3.35 0.05 8
33 16-Feb 22.88 22.88 20.51 20.85 21.26 -5.23 274.17 50,277 4.82 36,598 5.15 0.08 12
34 13-Feb 22.41 22.90 21.85 22.00 22.17 -1.83 289.00 29,206 2.80 20,243 2.85 0.04 7
35 12-Feb 23.64 23.64 22.05 22.41 22.36 -0.49 294.68 22,342 2.14 18,127 2.55 0.04 6
36 11-Feb 22.75 23.10 22.40 22.52 22.76 -1.44 296.13 31,054 2.98 24,996 3.52 0.06 8
37 10-Feb 23.90 23.90 22.50 22.85 23.04 -1.38 300.47 43,041 4.13 28,167 3.96 0.06 9
38 09-Feb 22.00 23.70 22.00 23.17 22.78 5.17 304.67 63,163 6.06 46,557 6.55 0.11 15
39 06-Feb 22.53 22.80 21.80 22.03 22.12 -0.23 289.68 35,642 3.42 20,306 2.86 0.04 7
40 05-Feb 22.85 22.85 21.73 22.08 22.05 -3.37 290.34 43,773 4.20 28,523 4.02 0.06 9
41 04-Feb 21.00 23.10 20.89 22.85 22.60 8.76 300.47 128,970 12.37 71,903 10.12 0.16 23
42 03-Feb 21.98 22.01 20.60 21.01 21.37 0.96 276.27 52,597 5.04 34,507 4.86 0.07 11
43 02-Feb 21.85 21.85 20.10 20.81 20.75 -4.80 273.64 36,333 3.48 24,621 3.47 0.05 8
44 01-Feb 21.25 22.21 20.20 21.86 21.36 2.87 287.45 40,500 3.88 22,066 3.11 0.05 7
45 30-Jan 19.59 22.50 19.20 21.25 21.14 8.53 279.43 89,638 8.60 48,788 6.87 0.10 16
46 29-Jan 19.10 19.89 19.10 19.58 19.35 2.51 257.47 41,808 4.01 25,484 3.59 0.05 8
47 28-Jan 19.00 19.65 18.78 19.10 19.25 1.70 251.16 79,401 7.61 54,833 7.72 0.11 18
48 27-Jan 19.45 19.46 18.41 18.78 19.02 -3.10 246.95 58,859 5.64 38,921 5.48 0.07 13
49 23-Jan 20.24 20.47 19.10 19.38 19.83 -4.25 254.84 57,807 5.54 47,723 6.72 0.09 16
50 22-Jan 20.38 20.67 20.01 20.24 20.32 1.96 266.15 48,367 4.64 29,795 4.19 0.06 10
51 21-Jan 20.61 21.00 19.51 19.85 20.14 -3.69 261.02 73,345 7.03 44,586 6.28 0.09 15
52 20-Jan 21.30 21.55 20.06 20.61 21.01 -3.24 271.01 48,894 4.69 36,440 5.13 0.08 12
53 19-Jan 21.19 21.68 21.19 21.30 21.40 -1.34 280.08 19,875 1.91 15,848 2.23 0.03 5
54 16-Jan 22.00 22.50 21.50 21.59 21.85 -1.64 283.90 46,374 4.45 33,254 4.68 0.07 11
55 14-Jan 22.85 22.85 21.55 21.95 22.10 -0.90 288.63 87,770 8.42 57,043 8.03 0.13 19
56 13-Jan 22.48 22.58 22.07 22.15 22.31 0.09 291.26 50,028 4.80 37,314 5.25 0.08 12
57 12-Jan 22.32 23.63 21.69 22.13 22.10 -1.86 291.00 66,456 6.37 41,772 5.88 0.09 14
58 09-Jan 23.40 23.40 22.40 22.55 22.70 -1.36 296.52 47,296 4.54 35,017 4.93 0.08 11
59 08-Jan 23.61 23.78 22.80 22.86 23.13 -1.80 300.60 32,824 3.15 20,821 2.93 0.05 7
60 07-Jan 23.51 24.06 23.10 23.28 23.49 -2.02 306.12 71,521 6.86 53,381 7.51 0.13 17
61 06-Jan 24.90 24.90 23.58 23.76 23.87 -1.98 312.43 57,062 5.47 47,760 6.72 0.11 16
62 05-Jan 24.85 25.40 24.10 24.24 24.63 -1.70 318.74 44,846 4.30 23,039 3.24 0.06 7
63 02-Jan 23.65 24.90 23.44 24.66 24.15 4.27 324.27 93,974 9.01 59,147 8.33 0.14 19
64 01-Jan 24.30 25.10 23.07 23.65 24.12 -0.25 310.99 106,419 10.20 61,157 8.61 0.15 20
65 31-Dec 24.15 24.60 23.32 23.71 23.94 -0.17 311.78 138,984 13.33 69,462 9.78 0.17 23
66 30-Dec 22.00 25.20 21.83 23.75 23.49 8.25 312.30 317,551 30.45 125,514 17.67 0.29 41
67 29-Dec 23.18 23.25 21.00 21.94 21.91 -5.31 288.50 341,246 32.72 195,574 27.53 0.43 64

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP    UWCSL    MAXVOLT    BELRISE    BHARATSE    URAVIDEF   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com