Shivam Chemicals (SHIVAM) | Stock Price History & Returns | 2024 - 2025
Shivam Chemicals Historical Price Chart
Shivam Chemicals Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | ₹71.61 | +13.85% | ₹61.00 | ₹75.48 | ₹61.00 | 141.0K |
| Sep 22, 2025 | ₹62.90 | +6.61% | ₹62.89 | ₹62.90 | ₹62.89 | 6.0K |
| Sep 19, 2025 | ₹59.00 | -3.59% | ₹59.00 | ₹59.00 | ₹59.00 | 3.0K |
| Sep 11, 2025 | ₹61.20 | +6.43% | ₹59.99 | ₹61.95 | ₹59.99 | 12.0K |
| Sep 9, 2025 | ₹57.50 | +0.17% | ₹57.50 | ₹57.50 | ₹57.50 | 3.0K |
| Sep 2, 2025 | ₹57.40 | -4.33% | ₹57.40 | ₹57.40 | ₹57.40 | 3.0K |
| Aug 26, 2025 | ₹60.00 | +3.45% | ₹60.00 | ₹60.00 | ₹60.00 | 6.0K |
| Aug 22, 2025 | ₹58.00 | -3.43% | ₹59.01 | ₹59.01 | ₹58.00 | 12.0K |
| Aug 20, 2025 | ₹60.06 | -2.31% | ₹60.10 | ₹60.10 | ₹60.06 | 6.0K |
| Aug 18, 2025 | ₹61.48 | -0.03% | ₹61.48 | ₹61.48 | ₹61.48 | 6.0K |
| Aug 14, 2025 | ₹61.50 | -1.60% | ₹61.20 | ₹61.51 | ₹61.20 | 12.0K |
| Aug 11, 2025 | ₹62.50 | -0.79% | ₹60.08 | ₹62.50 | ₹60.08 | 9.0K |
| Aug 8, 2025 | ₹63.00 | -3.67% | ₹63.00 | ₹63.00 | ₹63.00 | 3.0K |
| Aug 1, 2025 | ₹65.40 | +9.00% | ₹60.00 | ₹66.20 | ₹60.00 | 36.0K |
| Jul 29, 2025 | ₹60.00 | -3.23% | ₹60.00 | ₹60.00 | ₹60.00 | 3.0K |
| Jul 22, 2025 | ₹62.00 | -0.26% | ₹63.99 | ₹64.00 | ₹62.00 | 36.0K |
| Jul 18, 2025 | ₹62.16 | +5.36% | ₹63.00 | ₹65.50 | ₹60.01 | 48.0K |
| Jul 17, 2025 | ₹59.00 | -1.01% | ₹59.00 | ₹59.00 | ₹59.00 | 36.0K |
| Jul 16, 2025 | ₹59.60 | +2.76% | ₹58.00 | ₹60.00 | ₹58.00 | 18.0K |
| Jul 10, 2025 | ₹58.00 | -1.68% | ₹58.00 | ₹58.00 | ₹58.00 | 3.0K |
| Jul 9, 2025 | ₹58.99 | +4.85% | ₹58.99 | ₹58.99 | ₹58.99 | 3.0K |
| Jul 7, 2025 | ₹56.26 | -1.30% | ₹57.25 | ₹57.25 | ₹56.26 | 9.0K |
| Jul 4, 2025 | ₹57.00 | -0.04% | ₹56.26 | ₹57.00 | ₹56.26 | 9.0K |
| Jun 30, 2025 | ₹57.02 | -1.26% | ₹58.00 | ₹58.00 | ₹57.00 | 15.0K |
| Jun 27, 2025 | ₹57.75 | +1.76% | ₹56.30 | ₹57.75 | ₹56.30 | 6.0K |
| Jun 26, 2025 | ₹56.75 | -1.36% | ₹57.60 | ₹57.60 | ₹56.75 | 6.0K |
| Jun 25, 2025 | ₹57.53 | +0.93% | ₹58.00 | ₹58.00 | ₹57.05 | 12.0K |
| Jun 19, 2025 | ₹57.00 | -1.38% | ₹56.13 | ₹57.00 | ₹56.00 | 15.0K |
| Jun 16, 2025 | ₹57.80 | -6.77% | ₹57.76 | ₹57.80 | ₹57.76 | 6.0K |
| Jun 12, 2025 | ₹62.00 | +10.71% | ₹59.99 | ₹65.00 | ₹59.99 | 60.0K |
| Jun 11, 2025 | ₹56.00 | 0.00% | ₹56.00 | ₹56.00 | ₹56.00 | 3.0K |
| Jun 10, 2025 | ₹56.00 | -1.84% | ₹57.05 | ₹57.05 | ₹56.00 | 6.0K |
| Jun 6, 2025 | ₹57.05 | -0.26% | ₹57.05 | ₹57.05 | ₹57.05 | 3.0K |
| Jun 5, 2025 | ₹57.20 | +0.09% | ₹57.20 | ₹57.20 | ₹57.20 | 3.0K |
| Jun 3, 2025 | ₹57.15 | -10.70% | ₹57.15 | ₹57.15 | ₹57.15 | 3.0K |
| May 30, 2025 | ₹64.00 | +16.36% | ₹58.99 | ₹64.00 | ₹58.99 | 24.0K |
| May 29, 2025 | ₹55.00 | 0.00% | ₹55.00 | ₹55.00 | ₹55.00 | 3.0K |
| May 21, 2025 | ₹55.00 | 0.00% | ₹55.00 | ₹55.00 | ₹55.00 | 3.0K |
| May 16, 2025 | ₹55.00 | 0.00% | ₹55.00 | ₹55.00 | ₹55.00 | 3.0K |
| May 13, 2025 | ₹55.00 | -5.17% | ₹55.01 | ₹55.01 | ₹55.00 | 12.0K |
| Apr 30, 2025 | ₹58.00 | -3.33% | ₹58.00 | ₹58.00 | ₹58.00 | 3.0K |
| Apr 25, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹60.00 | ₹60.00 | 9.0K |
| Apr 22, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹60.00 | ₹60.00 | 30.0K |
| Apr 21, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹60.00 | ₹60.00 | 60.0K |
| Apr 16, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹60.00 | ₹60.00 | 3.0K |
| Apr 15, 2025 | ₹60.00 | +1.95% | ₹60.00 | ₹60.00 | ₹60.00 | 15.0K |
| Apr 9, 2025 | ₹58.85 | -1.51% | ₹55.02 | ₹58.85 | ₹55.02 | 6.0K |
| Apr 8, 2025 | ₹59.75 | +3.02% | ₹59.75 | ₹59.75 | ₹59.75 | 3.0K |
| Apr 7, 2025 | ₹58.00 | -4.92% | ₹58.00 | ₹58.00 | ₹58.00 | 6.0K |
| Apr 3, 2025 | ₹61.00 | -6.15% | ₹60.80 | ₹61.00 | ₹60.80 | 6.0K |
| Apr 1, 2025 | ₹65.00 | -7.71% | ₹72.00 | ₹72.00 | ₹65.00 | 27.0K |
| Mar 28, 2025 | ₹70.43 | +7.94% | ₹65.00 | ₹74.50 | ₹65.00 | 51.0K |
| Mar 27, 2025 | ₹65.25 | +5.24% | ₹66.98 | ₹67.50 | ₹63.00 | 24.0K |
| Mar 26, 2025 | ₹62.00 | -1.59% | ₹62.00 | ₹62.00 | ₹62.00 | 18.0K |
| Mar 25, 2025 | ₹63.00 | +1.61% | ₹64.00 | ₹64.00 | ₹62.01 | 18.0K |
| Mar 24, 2025 | ₹62.00 | +1.64% | ₹61.00 | ₹62.00 | ₹61.00 | 159.0K |
| Mar 21, 2025 | ₹61.00 | +1.67% | ₹60.00 | ₹61.00 | ₹60.00 | 105.0K |
| Mar 20, 2025 | ₹60.00 | +0.84% | ₹60.00 | ₹60.00 | ₹59.50 | 117.0K |
| Mar 19, 2025 | ₹59.50 | -0.83% | ₹59.50 | ₹61.50 | ₹58.00 | 147.0K |
| Mar 18, 2025 | ₹60.00 | +4.35% | ₹58.00 | ₹61.00 | ₹56.00 | 54.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₹71.61 | +21.37% | ₹62.89 | ₹75.48 | ₹61.00 | 147.0K |
| Sep 15, 2025 | ₹59.00 | -3.59% | ₹59.00 | ₹59.00 | ₹59.00 | 3.0K |
| Sep 8, 2025 | ₹61.20 | +6.62% | ₹57.50 | ₹61.95 | ₹57.50 | 15.0K |
| Sep 1, 2025 | ₹57.40 | -4.33% | ₹57.40 | ₹57.40 | ₹57.40 | 3.0K |
| Aug 25, 2025 | ₹60.00 | +3.45% | ₹60.00 | ₹60.00 | ₹60.00 | 6.0K |
| Aug 18, 2025 | ₹58.00 | -5.69% | ₹61.48 | ₹61.48 | ₹58.00 | 24.0K |
| Aug 11, 2025 | ₹61.50 | -2.38% | ₹60.08 | ₹62.50 | ₹60.08 | 21.0K |
| Aug 4, 2025 | ₹63.00 | -3.67% | ₹63.00 | ₹63.00 | ₹63.00 | 3.0K |
| Jul 28, 2025 | ₹65.40 | +5.48% | ₹60.00 | ₹66.20 | ₹60.00 | 39.0K |
| Jul 21, 2025 | ₹62.00 | -0.26% | ₹63.99 | ₹64.00 | ₹62.00 | 36.0K |
| Jul 14, 2025 | ₹62.16 | +7.17% | ₹58.00 | ₹65.50 | ₹58.00 | 102.0K |
| Jul 7, 2025 | ₹58.00 | +1.75% | ₹57.25 | ₹58.99 | ₹56.26 | 15.0K |
| Jun 30, 2025 | ₹57.00 | -1.30% | ₹58.00 | ₹58.00 | ₹56.26 | 24.0K |
| Jun 23, 2025 | ₹57.75 | +1.32% | ₹58.00 | ₹58.00 | ₹56.30 | 24.0K |
| Jun 16, 2025 | ₹57.00 | -8.06% | ₹57.76 | ₹57.80 | ₹56.00 | 21.0K |
| Jun 9, 2025 | ₹62.00 | +8.68% | ₹57.05 | ₹65.00 | ₹56.00 | 69.0K |
| Jun 2, 2025 | ₹57.05 | -10.86% | ₹57.15 | ₹57.20 | ₹57.05 | 9.0K |
| May 26, 2025 | ₹64.00 | +16.36% | ₹55.00 | ₹64.00 | ₹55.00 | 27.0K |
| May 19, 2025 | ₹55.00 | 0.00% | ₹55.00 | ₹55.00 | ₹55.00 | 3.0K |
| May 12, 2025 | ₹55.00 | -5.17% | ₹55.01 | ₹55.01 | ₹55.00 | 15.0K |
| Apr 28, 2025 | ₹58.00 | -3.33% | ₹58.00 | ₹58.00 | ₹58.00 | 3.0K |
| Apr 21, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹60.00 | ₹60.00 | 99.0K |
| Apr 14, 2025 | ₹60.00 | +1.95% | ₹60.00 | ₹60.00 | ₹60.00 | 18.0K |
| Apr 7, 2025 | ₹58.85 | -3.52% | ₹58.00 | ₹59.75 | ₹55.02 | 15.0K |
| Mar 31, 2025 | ₹61.00 | -13.39% | ₹72.00 | ₹72.00 | ₹60.80 | 33.0K |
| Mar 24, 2025 | ₹70.43 | +15.46% | ₹61.00 | ₹74.50 | ₹61.00 | 270.0K |
| Mar 17, 2025 | ₹61.00 | +14.02% | ₹55.99 | ₹61.50 | ₹55.00 | 474.0K |
| Mar 10, 2025 | ₹53.50 | +11.34% | ₹48.05 | ₹54.00 | ₹48.05 | 72.0K |
| Feb 24, 2025 | ₹48.05 | -3.90% | ₹51.97 | ₹55.00 | ₹48.05 | 27.0K |
| Feb 17, 2025 | ₹50.00 | +8.65% | ₹47.00 | ₹51.00 | ₹47.00 | 27.0K |
| Feb 10, 2025 | ₹46.02 | -2.09% | ₹47.00 | ₹47.85 | ₹45.00 | 33.0K |
| Feb 3, 2025 | ₹47.00 | -2.08% | ₹47.10 | ₹48.00 | ₹47.00 | 30.0K |
| Jan 27, 2025 | ₹48.00 | -4.00% | ₹48.02 | ₹48.02 | ₹47.00 | 24.0K |
| Jan 20, 2025 | ₹50.00 | +4.17% | ₹48.00 | ₹50.00 | ₹48.00 | 87.0K |
| Jan 13, 2025 | ₹48.00 | -3.23% | ₹48.10 | ₹49.99 | ₹46.25 | 90.0K |
| Jan 6, 2025 | ₹49.60 | -2.73% | ₹49.01 | ₹58.81 | ₹48.00 | 648.0K |
| Dec 16, 2024 | ₹50.99 | +1.98% | ₹50.10 | ₹52.00 | ₹50.10 | 57.0K |
| Dec 9, 2024 | ₹50.00 | -0.02% | ₹50.01 | ₹50.01 | ₹50.00 | 15.0K |
| Dec 2, 2024 | ₹50.01 | -3.83% | ₹50.71 | ₹52.99 | ₹50.01 | 9.0K |
| Nov 25, 2024 | ₹52.00 | +10.17% | ₹45.25 | ₹53.00 | ₹45.25 | 165.0K |
| Nov 18, 2024 | ₹47.20 | -1.87% | ₹48.16 | ₹48.16 | ₹45.21 | 93.0K |
| Nov 11, 2024 | ₹48.10 | -0.85% | ₹50.00 | ₹50.00 | ₹48.10 | 6.0K |
| Nov 4, 2024 | ₹48.51 | -4.88% | ₹50.02 | ₹50.02 | ₹48.51 | 18.0K |
| Oct 28, 2024 | ₹51.00 | +2.00% | ₹50.00 | ₹52.39 | ₹50.00 | 114.0K |
| Oct 21, 2024 | ₹50.00 | -2.44% | ₹51.50 | ₹58.90 | ₹49.00 | 96.0K |
| Oct 14, 2024 | ₹51.25 | +0.49% | ₹49.56 | ₹56.90 | ₹49.14 | 12.0K |
| Oct 7, 2024 | ₹51.00 | -0.49% | ₹49.50 | ₹52.00 | ₹49.50 | 126.0K |
| Sep 30, 2024 | ₹51.25 | -5.00% | ₹53.00 | ₹53.00 | ₹50.60 | 21.0K |
| Sep 23, 2024 | ₹53.95 | +1.79% | ₹52.00 | ₹53.95 | ₹52.00 | 207.0K |
| Sep 16, 2024 | ₹53.00 | +3.86% | ₹50.00 | ₹54.29 | ₹47.25 | 144.0K |
| Sep 9, 2024 | ₹51.03 | +0.06% | ₹52.49 | ₹53.43 | ₹50.00 | 33.0K |
| Sep 2, 2024 | ₹51.00 | -3.86% | ₹53.05 | ₹53.05 | ₹50.25 | 33.0K |
| Aug 26, 2024 | ₹53.05 | -4.24% | ₹54.25 | ₹56.45 | ₹53.05 | 36.0K |
| Aug 19, 2024 | ₹55.40 | +8.06% | ₹52.45 | ₹57.44 | ₹52.30 | 84.0K |
| Aug 12, 2024 | ₹51.27 | -4.17% | ₹52.00 | ₹52.00 | ₹51.27 | 63.0K |
| Aug 5, 2024 | ₹53.50 | -4.02% | ₹51.36 | ₹53.50 | ₹51.36 | 30.0K |
| Jul 29, 2024 | ₹55.74 | +3.22% | ₹54.01 | ₹57.59 | ₹53.00 | 225.0K |
| Jul 22, 2024 | ₹54.00 | +7.76% | ₹50.00 | ₹63.00 | ₹50.00 | 1.2M |
| Jul 15, 2024 | ₹50.11 | +1.13% | ₹49.50 | ₹51.25 | ₹48.71 | 123.0K |
| Jul 8, 2024 | ₹49.55 | -0.90% | ₹50.98 | ₹51.48 | ₹49.06 | 108.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹71.61 | +19.35% | ₹57.40 | ₹75.48 | ₹57.40 | 168.0K |
| Aug 1, 2025 | ₹60.00 | 0.00% | ₹60.00 | ₹66.20 | ₹58.00 | 90.0K |
| Jul 1, 2025 | ₹60.00 | +5.23% | ₹56.26 | ₹65.50 | ₹56.26 | 165.0K |
| Jun 1, 2025 | ₹57.02 | -10.91% | ₹57.15 | ₹65.00 | ₹56.00 | 138.0K |
| May 1, 2025 | ₹64.00 | +10.34% | ₹55.01 | ₹64.00 | ₹55.00 | 45.0K |
| Apr 1, 2025 | ₹58.00 | -17.65% | ₹72.00 | ₹72.00 | ₹55.02 | 168.0K |
| Mar 1, 2025 | ₹70.43 | +46.58% | ₹48.05 | ₹74.50 | ₹48.05 | 816.0K |
| Feb 1, 2025 | ₹48.05 | +0.10% | ₹47.10 | ₹55.00 | ₹45.00 | 117.0K |
| Jan 1, 2025 | ₹48.00 | -5.81% | ₹49.01 | ₹58.81 | ₹46.25 | 849.0K |
| Dec 1, 2024 | ₹50.96 | -2.00% | ₹50.71 | ₹52.99 | ₹50.00 | 81.0K |
| Nov 1, 2024 | ₹52.00 | +1.96% | ₹51.00 | ₹53.00 | ₹45.21 | 285.0K |
| Oct 1, 2024 | ₹51.00 | -3.77% | ₹53.00 | ₹58.90 | ₹49.00 | 363.0K |
| Sep 1, 2024 | ₹53.00 | -0.09% | ₹53.05 | ₹54.29 | ₹47.25 | 420.0K |
| Aug 1, 2024 | ₹53.05 | -5.69% | ₹56.90 | ₹57.59 | ₹51.27 | 342.0K |
| Jul 1, 2024 | ₹56.25 | +13.89% | ₹48.51 | ₹63.00 | ₹48.00 | 1.7M |
| Jun 1, 2024 | ₹49.39 | -0.22% | ₹51.55 | ₹52.90 | ₹45.10 | 1.3M |
| May 1, 2024 | ₹49.50 | +4.43% | ₹47.35 | ₹59.87 | ₹47.00 | 3.9M |
| Apr 1, 2024 | ₹47.40 | 0.00% | ₹48.00 | ₹50.40 | ₹45.60 | 2.4M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹71.61 | +40.52% | ₹49.01 | ₹75.48 | ₹45.00 | 2.6M |
| 2024 | ₹50.96 | 0.00% | ₹48.00 | ₹63.00 | ₹45.10 | 10.8M |
How Shivam Chemicals Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Shivam Chemicals Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Shivam Chemicals | 32.73% | 37.05% | 37.05% | 37.05% | 37.05% | 37.05% | |
| Tata Chemicals | -4.21% | -13.39% | 237.99% | 158.40% | 141.18% | 424.87% | |
| Navin Fluorine | 47.21% | 5.11% | 140.41% | 1,941.20% | 8,242.99% | 7,439.99% | |
| Gujarat Alkalies | -24.71% | -29.93% | 87.27% | 274.25% | 385.91% | 330.84% | |
| Styrenix Performance | 4.35% | 191.30% | 408.34% | 3,925.94% | 579.09% | 2,114.97% | |
| Foseco India Limited | 34.87% | 208.40% | 406.96% | 393.40% | 1,248.13% | 1,595.18% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty Metal | Sector | 6.05% | 65.47% | 359.05% | 491.97% | 157.78% | 157.78% |
Calculate Your Shivam Chemicals Investment Returns
Long-Term Investment Performance Analysis
Shivam Chemicals stock price in Apr 2024 was ₹52.25, A ₹1,000.00 lump sum investment in Shivam Chemicals made 1 years ago would be worth approximately ₹1,370.53 today, representing a positive return of 37.05%. This translates to an annualized return (CAGR) of 25.21%.
1 Year 4 Months Investment Scenario (Apr 2024 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹1,370.53
Total Return
37.05%
Annual Return (CAGR)
25.21%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Shivam Chemicals (SHIVAM) stock performed during last 12 months?
Over the last 12 months, Shivam Chemicals has delivered a total return of 32.7%.
- 52-Week High reached INR75.48 on September 23, 2025.
- 52-Week Low touched INR45.00 on February 12, 2025.
- Current Price trading at INR71.61 as of September 24, 2025.
- What is Shivam Chemicals's (SHIVAM) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Shivam Chemicals (shivam) would have grown to approximately INR13,705.00 as of September 24, 2025, representing a total return of 37.1%.
This represents a compound annual growth rate (CAGR) of 6.5% over the 5-year period.
- How does Shivam Chemicals's Stock 10-year annualized return compare to the Basic Materials sector?
Shivam Chemicals (shivam) has delivered an annualized return of 3.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Shivam Chemicals would have grown to INR13,705.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Shivam Chemicals's best-performing year historically?
Shivam Chemicals (shivam) has achieved its strongest performance over the 3 years period, delivering a total return of 37.1%.
- What is the longest period of consecutive yearly growth Shivam Chemicals has achieved historically?
Shivam Chemicals (shivam) shows the following performance across different time periods:
Positive Returns: 12 months (+32.7%), 3 years (+37.1%), 5 years (+37.1%), 10 years (+37.1%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.