Shiva Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	17.76	18.25	17.65	18.03	18.03	-1.90%	110,297
Feb 27, 2026	18.50	18.50	18.25	18.38	18.38	-0.65%	102,530
Feb 26, 2026	18.73	18.73	18.20	18.50	18.50	0.38%	91,314
Feb 25, 2026	18.14	18.65	18.02	18.43	18.43	-0.05%	62,289
Feb 24, 2026	18.94	18.98	18.08	18.44	18.44	-1.91%	141,202
Feb 23, 2026	19.47	19.98	18.29	18.80	18.80	-2.13%	99,273
Feb 20, 2026	19.49	19.49	18.91	19.21	19.21	-0.36%	69,895
Feb 19, 2026	19.98	19.98	19.00	19.28	19.28	-2.33%	168,039
Feb 18, 2026	20.14	20.14	19.50	19.74	19.74	-0.35%	63,058
Feb 17, 2026	20.14	20.34	19.52	19.81	19.81	-0.60%	70,572
Feb 16, 2026	20.15	20.71	19.56	19.93	19.93	-0.30%	67,329
Feb 13, 2026	20.00	20.38	19.91	19.99	19.99	-0.70%	54,925
Feb 12, 2026	20.56	20.75	20.10	20.13	20.13	-1.61%	60,466
Feb 11, 2026	20.99	21.25	20.25	20.46	20.46	-1.16%	131,646
Feb 10, 2026	20.50	21.00	20.30	20.70	20.70	0.53%	105,186
Feb 9, 2026	20.38	20.79	20.01	20.59	20.59	1.03%	87,933
Feb 6, 2026	20.99	21.25	20.01	20.38	20.38	-1.92%	288,896
Feb 5, 2026	20.14	21.40	20.14	20.78	20.78	2.67%	157,071
Feb 4, 2026	19.87	20.44	19.16	20.24	20.24	2.90%	145,645
Feb 3, 2026	19.99	20.80	18.81	19.67	19.67	1.81%	440,357
Feb 2, 2026	20.31	20.31	19.00	19.32	19.32	-3.69%	131,062
Feb 1, 2026	20.04	20.48	19.70	20.06	20.06	1.06%	125,927
Jan 30, 2026	21.28	21.50	19.60	19.85	19.85	-6.72%	455,991
Jan 29, 2026	21.56	22.15	21.18	21.28	21.28	-2.30%	137,121
Jan 28, 2026	21.63	22.35	21.25	21.78	21.78	-1.76%	149,772
Jan 27, 2026	22.25	22.88	21.92	22.17	22.17	-1.12%	84,176
Jan 23, 2026	22.52	23.10	22.33	22.42	22.42	0.40%	83,642
Jan 22, 2026	23.32	23.48	22.00	22.33	22.33	-3.00%	101,032
Jan 21, 2026	23.00	23.62	22.72	23.02	23.02	-2.04%	131,176
Jan 20, 2026	24.05	24.40	22.00	23.50	23.50	-3.77%	230,984
Jan 19, 2026	23.53	24.50	23.00	24.42	24.42	1.37%	112,301
Jan 16, 2026	24.50	24.85	24.00	24.09	24.09	-0.33%	117,494
Jan 14, 2026	24.08	24.48	24.00	24.17	24.17	0.37%	127,262
Jan 13, 2026	24.05	24.38	24.00	24.08	24.08	-0.82%	65,432
Jan 12, 2026	24.01	24.40	23.75	24.28	24.28	-0.16%	103,913
Jan 9, 2026	24.28	24.50	23.61	24.32	24.32	1.00%	138,702
Jan 8, 2026	24.09	24.30	23.60	24.08	24.08	-0.04%	309,689
Jan 7, 2026	23.58	24.18	23.50	24.09	24.09	2.16%	266,456
Jan 6, 2026	21.80	23.93	21.80	23.58	23.58	6.99%	523,579
Jan 5, 2026	22.20	22.55	21.75	22.04	22.04	-0.72%	275,531
Jan 2, 2026	22.11	22.64	22.00	22.20	22.20	0.41%	213,759
Jan 1, 2026	22.11	22.34	21.89	22.11	22.11	0.50%	26,850
Dec 31, 2025	21.86	22.34	21.86	22.00	22.00	-0.14%	85,186
Dec 30, 2025	22.10	22.20	21.82	22.03	22.03	-0.63%	69,117
Dec 29, 2025	22.00	22.35	21.75	22.17	22.17	0.27%	140,288
Dec 26, 2025	22.98	23.48	21.90	22.11	22.11	-3.28%	201,167
Dec 24, 2025	22.76	23.23	22.52	22.86	22.86	0.44%	83,900
Dec 23, 2025	22.63	22.90	22.12	22.76	22.76	1.47%	117,419
Dec 22, 2025	22.73	22.73	22.25	22.43	22.43	0.90%	107,592
Dec 19, 2025	22.16	22.36	22.00	22.23	22.23	0.32%	71,228