Skip to main content
logo
Shiva Cement Limited (BOM:532323)
India flag India · Delayed Price · Currency is INR
24.09
-0.08 (-0.33%)
At close: Jan 16, 2026

Shiva Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202623.0023.6222.7223.0223.02-2.04%131,176
Jan 20, 202624.0524.4022.0023.5023.50-3.77%230,984
Jan 19, 202623.5324.5023.0024.4224.421.37%112,301
Jan 16, 202624.5024.8524.0024.0924.09-0.33%117,494
Jan 14, 202624.0824.4824.0024.1724.170.37%127,262
Jan 13, 202624.0524.3824.0024.0824.08-0.82%65,432
Jan 12, 202624.0124.4023.7524.2824.28-0.16%103,913
Jan 9, 202624.2824.5023.6124.3224.321.00%138,702
Jan 8, 202624.0924.3023.6024.0824.08-0.04%309,689
Jan 7, 202623.5824.1823.5024.0924.092.16%266,456
Jan 6, 202621.8023.9321.8023.5823.586.99%523,579
Jan 5, 202622.2022.5521.7522.0422.04-0.72%275,531
Jan 2, 202622.1122.6422.0022.2022.200.41%213,759
Jan 1, 202622.1122.3421.8922.1122.110.50%26,850
Dec 31, 202521.8622.3421.8622.0022.00-0.14%85,186
Dec 30, 202522.1022.2021.8222.0322.03-0.63%69,117
Dec 29, 202522.0022.3521.7522.1722.170.27%140,288
Dec 26, 202522.9823.4821.9022.1122.11-3.28%201,167
Dec 24, 202522.7623.2322.5222.8622.860.44%83,900
Dec 23, 202522.6322.9022.1222.7622.761.47%117,419
Dec 22, 202522.7322.7322.2522.4322.430.90%107,592
Dec 19, 202522.1622.3622.0022.2322.230.32%71,228
Dec 18, 202522.7423.4821.8522.1622.16-2.55%153,360
Dec 17, 202522.7123.3822.3522.7422.74-0.18%72,288
Dec 16, 202522.8423.1522.5522.7822.78-0.26%38,900
Dec 15, 202522.3023.2422.3022.8422.840.44%80,520
Dec 12, 202523.0023.3022.6122.7422.740.26%64,053
Dec 11, 202522.6923.4822.5522.6822.681.48%53,179
Dec 10, 202523.2523.9322.0022.3522.35-5.10%111,175
Dec 9, 202522.9023.8922.7023.5523.552.84%52,023
Dec 8, 202523.1923.6822.4822.9022.90-1.25%77,949
Dec 5, 202523.9923.9923.1023.1923.19-2.19%96,177
Dec 4, 202523.1124.4923.1123.7123.712.11%154,608
Dec 3, 202523.5723.8023.0023.2223.22-1.48%95,288
Dec 2, 202523.7826.4023.1623.5723.570.08%270,749
Dec 1, 202525.0925.0923.4523.5523.55-4.27%125,858
Nov 28, 202524.9924.9924.2524.6024.60-0.73%52,050
Nov 27, 202524.3124.8824.3024.7824.781.93%175,731
Nov 26, 202523.3924.8023.3924.3124.314.74%150,373
Nov 25, 202522.8924.4322.8823.2123.211.75%103,885
Nov 24, 202523.5023.6422.2222.8122.81-2.56%143,045
Nov 21, 202523.9424.0923.2223.4123.41-2.21%84,560
Nov 20, 202524.1024.5523.9023.9423.94-0.50%159,579
Nov 19, 202524.4824.6723.9524.0624.06-0.25%215,157
Nov 18, 202524.6824.6823.9024.1224.12-1.87%120,547
Nov 17, 202524.0224.8424.0224.5824.58-2.07%105,177
Nov 14, 202524.9625.3924.8125.1025.100.56%66,762
Nov 13, 202525.1025.7524.6024.9624.960.48%214,902
Nov 12, 202524.6825.0024.6224.8424.840.65%77,340
Nov 11, 202524.7524.9924.3124.6824.680.37%61,590