Shiva Mills

SVAM
🏛️ india →
71.40
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 71.88 72.00 69.81 71.40 0.0M
2025-10-06 71.34 71.80 70.16 70.33 0.0M
2025-10-03 71.59 72.94 70.02 71.34 0.0M
2025-10-01 72.11 72.50 71.03 71.53 0.0M
2025-09-30 72.44 72.44 70.60 71.93 0.0M
2025-09-29 73.28 73.28 70.13 70.99 0.0M
2025-09-26 72.99 72.99 67.95 70.80 0.0M
2025-09-25 73.24 73.24 71.11 71.53 0.0M
2025-09-24 73.49 73.49 71.01 72.05 0.0M
2025-09-23 72.00 74.72 71.13 71.40 0.0M
2025-09-22 71.33 73.85 71.21 72.39 0.0M
2025-09-19 70.79 77.01 70.08 71.33 0.0M
2025-09-18 71.74 71.82 70.80 71.14 0.0M
2025-09-17 72.49 72.49 70.15 71.24 0.0M
2025-09-16 72.98 75.00 70.50 71.94 0.0M
2025-09-15 71.84 71.84 70.53 70.78 0.0M
2025-09-12 72.74 72.74 70.51 70.84 0.0M
2025-09-11 71.92 71.99 70.65 71.03 0.0M
2025-09-10 71.86 72.37 71.37 71.62 0.0M
2025-09-09 72.09 72.75 70.25 71.36 0.0M
2025-09-08 72.50 72.50 70.21 70.34 0.0M
2025-09-05 70.60 74.62 70.10 70.57 0.0M
2025-09-04 72.50 72.50 70.01 70.45 0.0M
2025-09-03 70.99 72.49 70.65 72.26 0.0M
2025-09-02 72.97 72.97 70.02 70.35 0.0M
2025-09-01 72.84 72.84 70.11 71.39 0.0M
2025-08-29 71.00 75.04 70.02 71.18 0.0M
2025-08-28 71.50 71.50 69.23 69.58 0.0M
2025-08-26 72.82 72.82 69.00 69.36 0.0M
2025-08-25 72.98 72.98 71.00 71.95 0.0M
2025-08-22 71.89 72.00 71.02 71.62 0.0M
2025-08-21 72.90 72.90 70.00 71.47 0.0M
2025-08-20 71.60 72.50 70.31 70.95 0.0M
2025-08-19 71.97 72.60 70.01 71.13 0.0M
2025-08-18 70.99 72.60 68.31 70.11 0.0M
2025-08-14 70.80 70.80 68.03 68.75 0.0M
2025-08-13 72.20 72.20 67.53 69.27 0.0M
2025-08-12 72.95 72.95 69.30 70.72 0.0M
2025-08-11 74.63 74.63 69.24 70.50 0.0M
2025-08-08 75.79 75.79 71.00 72.12 0.0M
2025-08-07 74.94 75.07 72.00 74.61 0.0M
2025-08-06 75.57 75.57 73.61 74.36 0.0M
2025-08-05 76.00 76.00 73.26 73.53 0.0M
2025-08-04 77.00 77.00 74.05 74.51 0.0M
2025-08-01 77.98 78.00 75.05 75.16 0.0M
2025-07-31 78.00 78.00 74.62 75.87 0.0M
2025-07-30 77.00 78.40 75.26 75.56 0.0M
2025-07-29 78.40 78.40 75.52 76.47 0.0M
2025-07-28 75.67 77.04 75.60 75.73 0.0M
2025-07-25 77.99 77.99 76.20 76.44 0.0M
2025-07-24 78.16 78.72 76.00 76.62 0.0M
2025-07-23 78.93 78.93 77.03 77.82 0.0M
2025-07-22 78.78 78.78 77.00 77.16 0.0M
2025-07-21 77.98 81.98 74.40 77.32 0.1M
2025-07-18 78.87 78.99 77.11 77.59 0.0M
2025-07-17 79.40 79.40 77.30 77.52 0.0M
2025-07-16 78.20 79.65 77.00 77.75 0.0M
2025-07-15 77.56 78.50 76.12 76.49 0.0M
2025-07-14 76.15 78.89 76.15 76.66 0.0M
2025-07-11 77.84 78.57 76.11 76.80 0.0M
2025-07-10 79.38 79.38 77.82 77.99 0.0M
2025-07-09 78.63 81.00 78.45 79.69 0.0M
2025-07-08 79.61 79.61 77.95 78.19 0.0M
2025-07-07 79.95 79.95 77.50 77.95 0.0M
2025-07-04 78.17 80.40 78.00 78.77 0.0M
2025-07-03 79.40 79.40 76.82 77.91 0.0M
2025-07-02 80.00 80.00 75.61 76.71 0.0M
2025-07-01 78.01 79.97 77.05 77.81 0.0M
2025-06-30 78.51 80.56 78.02 78.32 0.0M
2025-06-27 79.72 81.80 77.81 78.42 0.0M
2025-06-26 79.37 79.41 77.11 79.05 0.0M
2025-06-25 77.97 80.30 76.80 77.20 0.0M
2025-06-24 76.66 78.75 75.03 77.65 0.0M
2025-06-23 76.56 76.59 74.03 74.46 0.0M
2025-06-20 75.94 76.35 72.82 74.76 0.0M
2025-06-19 74.45 75.71 73.28 74.40 0.0M
2025-06-18 77.60 77.60 74.35 74.85 0.0M
2025-06-17 77.50 78.40 76.30 76.61 0.0M
2025-06-16 80.19 80.19 75.52 76.20 0.0M
2025-06-13 78.40 78.90 77.50 77.57 0.0M
2025-06-12 80.93 82.06 77.80 78.07 0.0M
2025-06-11 79.71 81.94 78.81 80.21 0.0M
2025-06-10 80.90 80.90 77.95 78.50 0.0M
2025-06-09 77.20 81.00 77.00 78.25 0.0M
2025-06-06 79.79 79.79 77.03 78.25 0.0M
2025-06-05 77.00 78.80 76.78 77.66 0.0M
2025-06-04 76.30 78.39 76.30 77.88 0.0M
2025-06-03 78.54 78.54 76.55 76.70 0.0M
2025-06-02 76.90 78.89 76.39 77.79 0.0M
2025-05-30 79.90 79.90 76.50 76.93 0.0M
2025-05-29 79.70 80.00 77.05 78.13 0.0M
2025-05-28 77.22 83.00 76.61 77.88 0.0M
2025-05-27 77.35 78.75 76.12 76.53 0.0M
2025-05-26 77.27 78.78 76.69 77.75 0.0M
2025-05-23 79.78 80.89 75.97 76.55 0.0M
2025-05-22 79.95 80.95 77.87 78.76 0.0M
2025-05-21 79.03 79.03 76.51 77.51 0.0M
2025-05-20 80.03 80.03 76.51 77.09 0.0M
2025-05-19 81.20 81.20 78.11 78.47 0.0M
2025-05-16 79.84 80.50 78.02 78.45 0.0M
2025-05-15 79.84 82.00 79.00 79.15 0.0M
2025-05-14 76.23 86.49 75.21 78.30 0.3M
2025-05-13 77.85 78.85 75.16 76.23 0.0M
2025-05-12 73.40 79.40 73.21 77.70 0.1M
2025-05-09 71.57 73.40 70.82 72.91 0.0M
2025-05-08 72.61 73.61 71.51 72.30 0.0M
2025-05-07 70.99 72.66 69.81 71.10 0.0M
2025-05-06 73.64 73.64 68.36 70.61 0.0M
2025-05-05 72.79 74.30 71.53 72.01 0.0M
2025-05-02 71.10 75.20 70.62 72.17 0.0M
2025-04-30 74.00 75.00 70.97 71.93 0.0M
2025-04-29 78.02 78.02 73.25 73.45 0.1M
2025-04-28 74.27 88.32 73.23 79.21 0.6M
2025-04-25 77.16 77.16 73.51 73.60 0.0M
2025-04-24 77.28 78.13 76.30 76.39 0.0M
2025-04-23 79.89 82.69 76.00 76.59 0.0M
2025-04-22 76.50 81.50 74.44 79.91 0.0M
2025-04-21 75.95 76.79 75.31 75.79 0.0M
2025-04-17 76.48 76.50 74.88 75.95 0.0M
2025-04-16 74.99 76.00 73.10 75.55 0.0M
2025-04-15 72.08 74.91 72.08 73.84 0.0M
2025-04-11 73.11 75.25 72.06 72.98 0.0M
2025-04-09 76.37 76.37 71.20 71.66 0.0M
2025-04-08 71.99 74.90 69.10 73.58 0.0M
2025-04-07 73.00 73.00 67.50 70.88 0.0M
2025-04-04 75.60 76.37 73.01 73.65 0.0M
2025-04-03 73.64 75.50 70.00 75.05 0.0M
2025-04-02 71.00 73.64 70.84 71.25 0.0M
2025-04-01 69.99 70.00 67.81 69.84 0.0M
2025-03-28 70.00 70.50 65.35 68.52 0.0M
2025-03-27 74.99 74.99 67.92 68.53 0.0M
2025-03-26 74.40 74.40 69.51 70.65 0.0M
2025-03-25 75.53 75.55 72.46 73.04 0.0M
2025-03-24 75.05 77.48 72.02 73.13 0.0M
2025-03-21 74.61 75.56 73.02 73.20 0.0M
2025-03-20 74.76 74.76 71.55 73.54 0.0M
2025-03-19 74.78 74.78 71.70 72.38 0.0M
2025-03-18 73.99 73.99 70.40 72.38 0.0M
2025-03-17 77.68 77.68 69.30 72.07 0.0M
2025-03-13 76.60 79.95 74.16 75.88 0.0M
2025-03-12 80.25 81.19 72.70 75.24 0.0M
2025-03-11 78.36 78.36 75.12 77.60 0.0M
2025-03-10 80.89 83.00 78.10 79.18 0.0M
2025-03-07 82.94 82.94 77.22 78.25 0.0M
2025-03-06 81.30 82.90 79.84 80.20 0.0M
2025-03-05 78.49 80.79 74.01 78.76 0.0M
2025-03-04 77.00 78.60 71.30 76.13 0.0M
2025-03-03 71.53 76.90 68.39 75.29 0.0M
2025-02-28 78.99 78.99 69.51 71.53 0.0M
2025-02-27 83.20 83.20 75.65 76.95 0.0M
2025-02-25 87.05 87.05 81.17 81.89 0.0M
2025-02-24 85.06 87.72 82.86 84.18 0.0M
2025-02-21 89.00 89.00 85.35 86.27 0.0M
2025-02-20 90.00 90.00 85.81 87.69 0.0M
2025-02-19 88.15 88.15 84.56 87.69 0.0M
2025-02-18 89.45 89.45 84.93 85.25 0.0M
2025-02-17 89.95 89.95 83.65 86.47 0.0M
2025-02-14 90.82 90.82 85.21 86.95 0.0M
2025-02-13 91.51 94.58 88.10 88.34 0.0M
2025-02-12 88.13 90.38 85.01 89.74 0.0M
2025-02-11 89.72 91.99 85.50 87.46 0.0M
2025-02-10 91.40 92.69 88.26 90.63 0.0M
2025-02-07 92.99 92.99 88.51 90.03 0.1M
2025-02-06 94.78 94.99 92.85 93.04 0.0M
2025-02-05 97.00 97.00 92.15 92.80 0.0M
2025-02-04 96.95 97.01 92.95 96.43 0.0M
2025-02-03 92.43 95.55 90.96 94.59 0.0M
2025-02-01 95.75 95.75 92.01 92.43 0.0M
2025-01-31 96.89 96.89 89.66 93.04 0.0M
2025-01-30 94.45 95.98 91.03 91.23 0.0M
2025-01-29 91.99 94.78 90.01 91.29 0.0M
2025-01-28 92.38 93.14 88.50 89.27 0.0M
2025-01-27 95.55 95.55 90.50 91.17 0.0M
2025-01-24 98.89 98.89 91.59 92.34 0.0M
2025-01-23 95.99 96.35 93.00 93.71 0.0M
2025-01-22 98.00 98.00 94.03 94.30 0.0M
2025-01-21 98.00 98.15 94.72 95.30 0.0M
2025-01-20 100.88 100.88 95.32 96.35 0.0M
2025-01-17 96.24 99.19 95.00 96.77 0.0M
2025-01-16 102.00 102.00 95.00 95.24 0.0M
2025-01-15 101.00 101.50 96.22 97.71 0.0M
2025-01-14 91.01 96.60 91.01 95.15 0.0M
2025-01-13 100.70 100.70 89.57 90.08 0.0M
2025-01-10 100.00 100.00 96.64 97.07 0.0M
2025-01-09 101.00 101.79 97.21 97.38 0.0M
2025-01-08 103.00 103.00 96.41 99.37 0.0M
2025-01-07 96.23 102.69 96.23 97.74 0.0M
2025-01-06 105.00 105.00 97.21 97.97 0.0M
2025-01-03 101.65 102.33 99.58 100.70 0.0M
2025-01-02 104.51 104.74 98.18 100.14 0.0M
2025-01-01 102.99 102.99 98.01 101.60 0.0M