Shiva Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	30.68	31.80	30.11	30.76	30.76	2.26%	220,562
Sep 1, 2025	29.00	30.90	29.00	30.08	30.08	4.74%	318,425
Aug 29, 2025	31.08	31.74	28.00	28.72	28.72	-6.57%	304,386
Aug 28, 2025	31.22	31.56	30.58	30.74	30.74	-1.44%	93,418
Aug 26, 2025	32.04	32.27	31.01	31.19	31.19	-2.65%	157,960
Aug 25, 2025	32.19	33.50	31.90	32.04	32.04	-0.47%	156,022
Aug 22, 2025	31.50	32.95	31.50	32.19	32.19	1.39%	97,162
Aug 21, 2025	32.40	33.20	31.10	31.75	31.75	-1.67%	157,703
Aug 20, 2025	33.00	33.30	32.22	32.29	32.29	-1.85%	178,325
Aug 19, 2025	33.11	33.50	32.56	32.90	32.90	-0.45%	223,099
Aug 18, 2025	33.70	33.84	32.80	33.05	33.05	0.55%	177,371
Aug 14, 2025	33.50	34.21	32.52	32.87	32.87	-1.59%	141,364
Aug 13, 2025	34.38	34.48	33.00	33.40	33.40	-2.34%	180,509
Aug 12, 2025	33.50	34.58	33.39	34.20	34.20	1.09%	183,292
Aug 11, 2025	36.10	36.98	32.91	33.83	33.83	-6.70%	628,783
Aug 8, 2025	36.10	37.44	36.01	36.26	36.26	-0.98%	272,647
Aug 7, 2025	38.49	38.49	36.11	36.62	36.62	-3.61%	326,533
Aug 6, 2025	37.95	38.99	37.56	37.99	37.99	0.29%	178,653
Aug 5, 2025	38.70	38.73	37.50	37.88	37.88	-0.94%	206,256
Aug 4, 2025	38.00	41.25	37.19	38.24	38.24	2.85%	1,196,910
Aug 1, 2025	38.50	38.50	37.00	37.18	37.18	-1.61%	194,060
Jul 31, 2025	37.64	38.50	37.05	37.79	37.79	0.40%	99,645
Jul 30, 2025	38.10	38.39	37.51	37.64	37.64	-1.18%	80,860
Jul 29, 2025	37.65	38.70	37.30	38.09	38.09	0.53%	169,306
Jul 28, 2025	38.97	39.68	37.25	37.89	37.89	-0.68%	190,951
Jul 25, 2025	39.50	39.85	37.50	38.15	38.15	-3.95%	307,580
Jul 24, 2025	40.01	40.33	39.50	39.72	39.72	-1.00%	117,383
Jul 23, 2025	40.60	40.89	39.51	40.12	40.12	-0.17%	239,841
Jul 22, 2025	39.70	40.60	38.20	40.19	40.19	2.34%	260,219
Jul 21, 2025	40.30	40.97	39.03	39.27	39.27	-1.08%	237,360
Jul 18, 2025	40.05	40.90	39.15	39.70	39.70	-1.90%	200,334
Jul 17, 2025	41.00	41.99	40.00	40.47	40.47	-1.27%	389,657
Jul 16, 2025	39.25	42.00	37.30	40.99	40.99	5.24%	529,953
Jul 15, 2025	39.64	40.80	38.50	38.95	38.95	-1.72%	227,306
Jul 14, 2025	41.65	41.65	39.10	39.63	39.63	-2.68%	164,138
Jul 11, 2025	41.50	41.90	40.00	40.72	40.72	-1.28%	166,763
Jul 10, 2025	40.81	41.80	40.07	41.25	41.25	1.08%	226,801
Jul 9, 2025	40.83	42.00	39.05	40.81	40.81	0.72%	513,959
Jul 8, 2025	38.80	42.74	38.80	40.52	40.52	5.38%	1,399,583
Jul 7, 2025	35.18	38.98	34.20	38.45	38.45	9.30%	655,178
Jul 4, 2025	35.88	35.88	33.66	35.18	35.18	-0.68%	120,301
Jul 3, 2025	35.99	35.99	35.00	35.42	35.42	-0.65%	183,427
Jul 2, 2025	35.29	35.95	34.63	35.65	35.65	2.53%	351,431
Jul 1, 2025	35.30	35.30	34.31	34.77	34.77	0.58%	136,118
Jun 30, 2025	35.20	35.50	34.20	34.57	34.57	-0.83%	150,414
Jun 27, 2025	34.98	35.15	34.65	34.86	34.86	-0.03%	125,115
Jun 26, 2025	35.29	35.50	34.15	34.87	34.87	0.63%	111,238
Jun 25, 2025	33.59	35.50	33.59	34.65	34.65	3.43%	246,070
Jun 24, 2025	32.31	34.88	32.31	33.50	33.50	4.30%	245,796
Jun 23, 2025	33.25	33.37	31.00	32.12	32.12	-2.46%	151,656