Shivam Chemicals Historical Price Chart

Shivam Chemicals Historical Price Data

Date Close Change % Open High Low Volume
Jun 4, 2026₹104.99+2.93%₹104.99₹104.99₹104.991.5K
Jun 3, 2026₹102.00+4.20%₹99.00₹102.00₹99.0012.0K
Jun 2, 2026₹97.89-1.22%₹94.00₹98.00₹94.0015.0K
Jun 1, 2026₹99.10-0.90%₹100.00₹100.00₹99.006.0K
May 29, 2026₹100.000.00%₹103.75₹103.75₹100.0010.5K
May 27, 2026₹100.00-1.67%₹103.70₹106.50₹99.9527.0K
May 26, 2026₹101.70-5.40%₹107.00₹107.00₹100.0027.0K
May 25, 2026₹107.50+3.17%₹95.10₹109.00₹95.1027.0K
May 20, 2026₹104.20-2.62%₹104.20₹104.20₹104.201.5K
May 19, 2026₹107.00+3.53%₹105.00₹107.00₹105.0039.0K
May 18, 2026₹103.35-4.97%₹103.40₹105.00₹103.3512.0K
May 15, 2026₹108.75-3.55%₹107.20₹111.95₹107.1512.0K
May 14, 2026₹112.75+4.49%₹108.00₹112.75₹108.006.0K
May 13, 2026₹107.90+4.91%₹100.00₹107.90₹100.0010.5K
May 12, 2026₹102.85-2.05%₹99.90₹103.90₹99.9015.0K
May 11, 2026₹105.00-0.94%₹102.10₹105.00₹102.106.0K
May 8, 2026₹106.00-4.80%₹106.05₹107.90₹106.009.0K
May 7, 2026₹111.35-0.58%₹107.25₹111.35₹106.4013.5K
May 5, 2026₹112.000.00%₹112.00₹112.00₹112.001.5K
May 4, 2026₹112.00+1.22%₹110.05₹112.00₹105.4013.5K
Apr 30, 2026₹110.65-1.43%₹110.00₹111.95₹107.6521.0K
Apr 29, 2026₹112.25-0.66%₹113.00₹113.00₹112.004.5K
Apr 28, 2026₹113.000.00%₹113.00₹113.00₹113.004.5K
Apr 27, 2026₹113.00+0.36%₹115.00₹115.00₹113.003.0K
Apr 24, 2026₹112.60-0.04%₹112.60₹112.60₹112.601.5K
Apr 23, 2026₹112.65-1.96%₹114.00₹114.00₹112.656.0K
Apr 22, 2026₹114.90+0.39%₹114.90₹114.90₹114.901.5K
Apr 21, 2026₹114.45-0.48%₹114.45₹114.45₹114.451.5K
Apr 20, 2026₹115.000.00%₹112.75₹115.00₹112.753.0K
Apr 17, 2026₹115.00-0.17%₹112.90₹115.00₹112.907.5K
Apr 16, 2026₹115.20+1.95%₹113.00₹115.20₹113.004.5K
Apr 15, 2026₹113.00+1.57%₹109.05₹113.00₹109.0537.5K
Apr 13, 2026₹111.25-1.98%₹111.25₹111.25₹111.2510.5K
Apr 8, 2026₹113.50-1.77%₹113.50₹113.50₹113.501.5K
Apr 6, 2026₹115.55-1.99%₹115.55₹115.55₹115.551.5K
Apr 2, 2026₹117.90-2.00%₹117.90₹117.90₹117.901.5K
Mar 27, 2026₹120.30-2.00%₹120.30₹120.30₹120.307.5K
Mar 25, 2026₹122.75-2.00%₹122.85₹122.85₹122.7528.5K
Mar 24, 2026₹125.25-2.00%₹125.25₹125.25₹125.2513.5K
Mar 23, 2026₹127.80-1.99%₹127.80₹127.80₹127.8052.5K
Mar 20, 2026₹130.40+1.40%₹126.05₹130.40₹126.0522.5K
Mar 19, 2026₹128.60+4.89%₹123.00₹128.65₹123.0045.0K
Mar 18, 2026₹122.60+4.92%₹121.95₹122.65₹120.0042.0K
Mar 17, 2026₹116.85+4.99%₹111.00₹116.85₹107.0042.0K
Mar 16, 2026₹111.30+2.77%₹105.50₹112.00₹102.9028.5K
Mar 13, 2026₹108.30-0.14%₹113.85₹113.85₹103.1027.0K
Mar 12, 2026₹108.45+4.38%₹103.00₹109.05₹100.05133.5K
Mar 11, 2026₹103.90-0.10%₹104.00₹104.00₹101.00109.5K
Mar 10, 2026₹104.00+0.24%₹105.00₹105.00₹100.50111.0K
Mar 9, 2026₹103.75+3.23%₹103.00₹105.50₹101.0036.0K
Mar 6, 2026₹100.50-0.89%₹101.00₹101.00₹100.503.0K
Mar 5, 2026₹101.40+3.73%₹94.00₹102.00₹93.0057.0K
Mar 4, 2026₹97.75-3.69%₹98.20₹100.50₹96.4545.0K
Feb 27, 2026₹101.50+0.57%₹100.92₹102.00₹99.0010.5K
Feb 26, 2026₹100.92+0.72%₹97.00₹102.00₹97.0022.5K
Feb 25, 2026₹100.20+0.91%₹98.50₹103.00₹96.0024.0K
Feb 23, 2026₹99.30-0.45%₹96.20₹99.30₹96.2012.0K
Feb 20, 2026₹99.75+3.23%₹96.00₹100.00₹95.0019.5K
Feb 19, 2026₹96.63+0.82%₹93.00₹98.00₹93.0034.5K
Feb 18, 2026₹95.84+3.47%₹89.50₹97.10₹89.5021.0K
Date Close Change % Open High Low Volume
May 25, 2026₹100.00-4.03%₹95.10₹109.00₹95.1091.5K
May 18, 2026₹104.20-4.18%₹103.40₹107.00₹103.3552.5K
May 11, 2026₹108.75+2.59%₹102.10₹112.75₹99.9049.5K
May 4, 2026₹106.00-4.20%₹110.05₹112.00₹105.4037.5K
Apr 27, 2026₹110.65-1.73%₹115.00₹115.00₹107.6533.0K
Apr 20, 2026₹112.60-2.09%₹112.75₹115.00₹112.6013.5K
Apr 13, 2026₹115.00+1.32%₹111.25₹115.20₹109.0560.0K
Apr 6, 2026₹113.50-3.73%₹115.55₹115.55₹113.503.0K
Mar 30, 2026₹117.90-2.00%₹117.90₹117.90₹117.901.5K
Mar 23, 2026₹120.30-7.75%₹127.80₹127.80₹120.30102.0K
Mar 16, 2026₹130.40+20.41%₹105.50₹130.40₹102.90180.0K
Mar 9, 2026₹108.30+7.76%₹103.00₹113.85₹100.05417.0K
Mar 2, 2026₹100.50-0.99%₹98.20₹102.00₹93.00105.0K
Feb 23, 2026₹101.50+1.75%₹96.20₹103.00₹96.0069.0K
Feb 16, 2026₹99.75+9.62%₹90.00₹100.00₹89.50121.5K
Feb 9, 2026₹91.00+9.31%₹86.99₹103.99₹85.00243.0K
Feb 2, 2026₹83.25+1.85%₹82.35₹89.69₹78.0081.0K
Jan 26, 2026₹81.74+23.38%₹66.00₹84.79₹66.00154.5K
Jan 19, 2026₹66.25+10.23%₹64.59₹68.99₹62.30502.5K
Jan 12, 2026₹60.10-1.48%₹60.00₹61.00₹60.0013.5K
Jan 5, 2026₹61.00-0.02%₹61.08₹61.08₹61.0013.5K
Dec 29, 2025₹61.01-1.83%₹61.01₹61.01₹61.011.5K
Dec 22, 2025₹62.15-3.64%₹64.50₹64.50₹62.1510.5K
Dec 15, 2025₹64.50-0.75%₹65.88₹66.90₹64.5033.0K
Dec 8, 2025₹64.99-2.26%₹65.65₹65.65₹63.5013.5K
Dec 1, 2025₹66.49+3.89%₹64.99₹66.49₹64.9613.5K
Nov 24, 2025₹64.00-0.11%₹64.79₹64.91₹63.0021.0K
Nov 17, 2025₹64.07+1.86%₹63.00₹64.07₹62.0016.5K
Nov 10, 2025₹62.90+5.27%₹59.90₹62.90₹59.9043.5K
Nov 3, 2025₹59.75-7.92%₹61.00₹62.90₹59.5066.0K
Oct 27, 2025₹64.89-5.96%₹72.90₹72.90₹62.02114.0K
Oct 20, 2025₹69.00-17.37%₹80.00₹80.00₹66.60297.0K
Oct 13, 2025₹83.50+3.09%₹83.00₹84.90₹83.0021.0K
Oct 6, 2025₹81.00+4.48%₹79.95₹81.00₹75.3030.0K
Sep 29, 2025₹77.53+0.69%₹88.90₹88.90₹71.50228.0K
Sep 22, 2025₹77.00+30.51%₹62.89₹79.00₹61.00246.0K
Sep 15, 2025₹59.00-3.59%₹59.00₹59.00₹59.003.0K
Sep 8, 2025₹61.20+6.62%₹57.50₹61.95₹57.5015.0K
Sep 1, 2025₹57.40-4.33%₹57.40₹57.40₹57.403.0K
Aug 25, 2025₹60.00+3.45%₹60.00₹60.00₹60.006.0K
Aug 18, 2025₹58.00-5.69%₹61.48₹61.48₹58.0024.0K
Aug 11, 2025₹61.50-2.38%₹60.08₹62.50₹60.0821.0K
Aug 4, 2025₹63.00-3.67%₹63.00₹63.00₹63.003.0K
Jul 28, 2025₹65.40+5.48%₹60.00₹66.20₹60.0039.0K
Jul 21, 2025₹62.00-0.26%₹63.99₹64.00₹62.0036.0K
Jul 14, 2025₹62.16+7.17%₹58.00₹65.50₹58.00102.0K
Jul 7, 2025₹58.00+1.75%₹57.25₹58.99₹56.2615.0K
Jun 30, 2025₹57.00-1.30%₹58.00₹58.00₹56.2624.0K
Jun 23, 2025₹57.75+1.32%₹58.00₹58.00₹56.3024.0K
Jun 16, 2025₹57.00-8.06%₹57.76₹57.80₹56.0021.0K
Jun 9, 2025₹62.00+8.68%₹57.05₹65.00₹56.0069.0K
Jun 2, 2025₹57.05-10.86%₹57.15₹57.20₹57.059.0K
May 26, 2025₹64.00+16.36%₹55.00₹64.00₹55.0027.0K
May 19, 2025₹55.000.00%₹55.00₹55.00₹55.003.0K
May 12, 2025₹55.00-5.17%₹55.01₹55.01₹55.0015.0K
Apr 28, 2025₹58.00-3.33%₹58.00₹58.00₹58.003.0K
Apr 21, 2025₹60.000.00%₹60.00₹60.00₹60.0099.0K
Apr 14, 2025₹60.00+1.95%₹60.00₹60.00₹60.0018.0K
Apr 7, 2025₹58.85-3.52%₹58.00₹59.75₹55.0215.0K
Mar 31, 2025₹61.00-13.39%₹72.00₹72.00₹60.8033.0K
Date Close Change % Open High Low Volume
May 1, 2026₹100.00-9.62%₹110.05₹112.75₹95.10231.0K
Apr 1, 2026₹110.65-8.02%₹117.90₹117.90₹107.65111.0K
Mar 1, 2026₹120.30+18.52%₹98.20₹130.40₹93.00804.0K
Feb 1, 2026₹101.50+25.34%₹84.79₹103.99₹78.00525.0K
Jan 1, 2026₹80.98+32.73%₹61.08₹84.70₹60.00673.5K
Dec 1, 2025₹61.01-4.67%₹64.99₹66.90₹61.0172.0K
Nov 1, 2025₹64.00-1.37%₹61.00₹64.91₹59.50147.0K
Oct 1, 2025₹64.89-17.86%₹77.10₹84.90₹62.02474.0K
Sep 1, 2025₹79.00+31.67%₹57.40₹88.90₹57.40483.0K
Aug 1, 2025₹60.000.00%₹60.00₹66.20₹58.0090.0K
Jul 1, 2025₹60.00+5.23%₹56.26₹65.50₹56.26165.0K
Jun 1, 2025₹57.02-10.91%₹57.15₹65.00₹56.00138.0K
May 1, 2025₹64.00+10.34%₹55.01₹64.00₹55.0045.0K
Apr 1, 2025₹58.00-17.65%₹72.00₹72.00₹55.02168.0K
Mar 1, 2025₹70.43+46.58%₹48.05₹74.50₹48.05816.0K
Feb 1, 2025₹48.05+0.10%₹47.10₹55.00₹45.00117.0K
Jan 1, 2025₹48.000.00%₹49.01₹58.81₹46.25849.0K
Dec 1, 2024₹50.96-2.00%₹50.71₹52.99₹50.0081.0K
Nov 1, 2024₹52.00+1.96%₹51.00₹53.00₹45.21285.0K
Oct 1, 2024₹51.00-3.77%₹53.00₹58.90₹49.00363.0K
Sep 1, 2024₹53.00-0.09%₹53.05₹54.29₹47.25420.0K
Aug 1, 2024₹53.05-5.69%₹56.90₹57.59₹51.27342.0K
Jul 1, 2024₹56.25+13.89%₹48.51₹63.00₹48.001.7M
Jun 1, 2024₹49.39-0.22%₹51.55₹52.90₹45.101.3M
May 1, 2024₹49.50+4.43%₹47.35₹59.87₹47.003.9M
Apr 1, 2024₹47.400.00%₹48.00₹50.40₹45.602.4M
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹100.00+63.91%-+63.91%₹61.08₹130.40₹60.002.3M
2025₹61.01+19.72%-+19.72%₹49.01₹88.90₹45.003.6M
2024₹50.960.00%-0.00%₹48.00₹63.00₹45.1010.8M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Shivam Chemicals Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Shivam Chemicals Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.91B Small-cap 2.00% -8.93% 4.35% 53.41% 67.21% 56.25% 91.39% 91.39% 91.39% 91.39% 91.39%
Ghcl
Ghcl GHCL
46.18B Small-cap -3.53% -15.40% -2.81% -27.72% -20.48% -25.88% -6.75% 66.32% 167.15% 1,049.75% 177.09%
Navin Fluorine
Navin Fluorine NAVINFLUOR
322.36B Large-cap -2.88% 3.52% 15.79% 20.71% 18.59% 67.30% 54.46% 123.78% 1,600.30% 12,289.64% 10,949.29%
41.02B Small-cap -1.65% -0.61% 19.11% 8.02% 10.05% -27.51% 160.17% 55.99% 279.89% 326.65% 1,649.71%
230.55B Large-cap -0.93% -3.05% 14.11% 11.57% -0.14% -17.03% -19.39% -2.87% 1,957.49% 8,856.34% 9,344.13%
38.60B Small-cap -6.65% -9.47% -7.17% -26.07% -18.98% -49.01% -51.86% -60.15% -60.15% -60.15% -60.15%

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 2 years ago would be worth approximately ₹2,009.38 today, representing a strong return of 100.94%. This translates to an annualized return (CAGR) of 39.48%.

2 Years 1 Month Investment Scenario (Apr 2024 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹2,009.38
Annual Return (CAGR) 39.48%
Shares Owned 19.1

Investment Breakdown

Value Comparison

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

Over the last 12 months, Shivam Chemicals has delivered a total return of 56.3%.

  • 52-Week High reached INR130.40 on N/A.
  • 52-Week Low touched INR56.00 on N/A.
  • Current Price trading at INR104.99 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Shivam Chemicals (shivam) would have grown to approximately INR19,139.00 as of June 4, 2026, representing a total return of 91.4%.

This represents a compound annual growth rate (CAGR) of 13.9% over the 5-year period.

Shivam Chemicals (shivam) has delivered an annualized return of 6.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Shivam Chemicals would have grown to INR19,139.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Shivam Chemicals (shivam) has achieved its strongest performance over the 3 years period, delivering a total return of 91.4%.

Shivam Chemicals (shivam) shows the following performance across different time periods:

Positive Returns: 12 months (+56.3%), 3 years (+91.4%), 5 years (+91.4%), 10 years (+91.4%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.