Shiva Cement Limited (BOM:532323)
India · Delayed Price · Currency is INR 24.09
-0.08 (-0.33%)
At close: Jan 16, 2026
Shiva Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 22.74 | 23.48 | 21.85 | 22.16 | 22.16 | -2.55% | 153,360 |
| Dec 17, 2025 | 22.71 | 23.38 | 22.35 | 22.74 | 22.74 | -0.18% | 72,288 |
| Dec 16, 2025 | 22.84 | 23.15 | 22.55 | 22.78 | 22.78 | -0.26% | 38,900 |
| Dec 15, 2025 | 22.30 | 23.24 | 22.30 | 22.84 | 22.84 | 0.44% | 80,520 |
| Dec 12, 2025 | 23.00 | 23.30 | 22.61 | 22.74 | 22.74 | 0.26% | 64,053 |
| Dec 11, 2025 | 22.69 | 23.48 | 22.55 | 22.68 | 22.68 | 1.48% | 53,179 |
| Dec 10, 2025 | 23.25 | 23.93 | 22.00 | 22.35 | 22.35 | -5.10% | 111,175 |
| Dec 9, 2025 | 22.90 | 23.89 | 22.70 | 23.55 | 23.55 | 2.84% | 52,023 |
| Dec 8, 2025 | 23.19 | 23.68 | 22.48 | 22.90 | 22.90 | -1.25% | 77,949 |
| Dec 5, 2025 | 23.99 | 23.99 | 23.10 | 23.19 | 23.19 | -2.19% | 96,177 |
| Dec 4, 2025 | 23.11 | 24.49 | 23.11 | 23.71 | 23.71 | 2.11% | 154,608 |
| Dec 3, 2025 | 23.57 | 23.80 | 23.00 | 23.22 | 23.22 | -1.48% | 95,288 |
| Dec 2, 2025 | 23.78 | 26.40 | 23.16 | 23.57 | 23.57 | 0.08% | 270,749 |
| Dec 1, 2025 | 25.09 | 25.09 | 23.45 | 23.55 | 23.55 | -4.27% | 125,858 |
| Nov 28, 2025 | 24.99 | 24.99 | 24.25 | 24.60 | 24.60 | -0.73% | 52,050 |
| Nov 27, 2025 | 24.31 | 24.88 | 24.30 | 24.78 | 24.78 | 1.93% | 175,731 |
| Nov 26, 2025 | 23.39 | 24.80 | 23.39 | 24.31 | 24.31 | 4.74% | 150,373 |
| Nov 25, 2025 | 22.89 | 24.43 | 22.88 | 23.21 | 23.21 | 1.75% | 103,885 |
| Nov 24, 2025 | 23.50 | 23.64 | 22.22 | 22.81 | 22.81 | -2.56% | 143,045 |
| Nov 21, 2025 | 23.94 | 24.09 | 23.22 | 23.41 | 23.41 | -2.21% | 84,560 |
| Nov 20, 2025 | 24.10 | 24.55 | 23.90 | 23.94 | 23.94 | -0.50% | 159,579 |
| Nov 19, 2025 | 24.48 | 24.67 | 23.95 | 24.06 | 24.06 | -0.25% | 215,157 |
| Nov 18, 2025 | 24.68 | 24.68 | 23.90 | 24.12 | 24.12 | -1.87% | 120,547 |
| Nov 17, 2025 | 24.02 | 24.84 | 24.02 | 24.58 | 24.58 | -2.07% | 105,177 |
| Nov 14, 2025 | 24.96 | 25.39 | 24.81 | 25.10 | 25.10 | 0.56% | 66,762 |
| Nov 13, 2025 | 25.10 | 25.75 | 24.60 | 24.96 | 24.96 | 0.48% | 214,902 |
| Nov 12, 2025 | 24.68 | 25.00 | 24.62 | 24.84 | 24.84 | 0.65% | 77,340 |