Skip to main content
logo
Shiva Cement Limited (BOM:532323)
India flag India · Delayed Price · Currency is INR
16.02
+0.21 (1.33%)
At close: Sep 4, 2026

Shiva Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.4216.5815.4216.0216.021.33%62,365
Sep 3, 202616.1816.3914.5015.8115.81-0.50%61,148
Sep 2, 202616.2816.5015.5115.8915.89-1.06%25,147
Sep 1, 202616.0016.4015.6416.0616.060.31%15,708
Aug 31, 202618.9018.9015.8716.0116.01-2.85%24,058
Aug 28, 202616.7016.7916.0216.4816.48-0.60%31,508
Aug 27, 202616.3116.7516.3116.5816.580.06%15,158
Aug 26, 202616.5216.9416.1016.5716.57-0.60%38,542
Aug 25, 202617.0117.1116.6316.6716.67-1.42%34,053
Aug 24, 202616.6517.1016.5116.9116.912.55%31,335
Aug 21, 202616.7016.8516.3216.4916.49-0.72%11,877
Aug 20, 202616.5616.9816.5216.6116.61-1.07%20,669
Aug 19, 202617.0817.0816.6716.7916.79-0.77%29,410
Aug 18, 202616.6517.0816.6516.9216.920.42%11,513
Aug 17, 202616.9516.9716.6516.8516.85-0.18%57,612
Aug 14, 202617.2817.2816.7016.8816.88-0.30%55,273
Aug 13, 202616.9817.2016.6516.9316.930.53%73,695
Aug 12, 202617.2017.3416.5216.8416.84-0.41%132,839
Aug 11, 202617.1517.2416.9016.9116.91-1.40%54,524
Aug 10, 202616.7417.2416.7417.1517.151.12%75,038
Aug 7, 202617.1017.2516.9316.9616.96-0.41%35,667
Aug 6, 202617.2017.3016.9117.0317.03-0.35%65,916
Aug 5, 202617.0017.2516.8217.0917.091.36%53,127
Aug 4, 202617.1317.2916.8016.8616.86-1.11%39,455
Aug 3, 202616.9817.5016.8017.0517.051.97%65,286
Jul 31, 202616.9917.0016.3216.7216.72-1.42%151,112
Jul 30, 202617.2717.3316.6016.9616.96-1.62%128,093
Jul 29, 202617.8017.9916.5117.2417.24-2.71%135,593
Jul 28, 202617.4817.9516.9217.7217.722.84%234,954
Jul 27, 202617.1517.3416.7117.2317.231.41%36,043
Jul 24, 202617.1917.8816.9016.9916.99-1.11%214,560
Jul 23, 202617.0017.3817.0017.1817.180.47%38,415
Jul 22, 202617.6817.6817.0517.1017.10-1.44%58,987
Jul 21, 202616.8218.0016.8217.3517.352.60%71,489
Jul 20, 202617.3717.3716.8116.9116.91-0.76%26,353
Jul 17, 202617.4017.4516.6017.0417.04-0.23%78,690
Jul 16, 202616.9117.6516.9117.0817.080.18%58,705
Jul 15, 202616.8617.2716.5617.0517.051.37%93,722
Jul 14, 202616.8917.3016.4816.8216.820.18%42,223
Jul 13, 202617.1017.1016.6316.7916.790.24%56,456
Jul 10, 202616.8516.9916.5216.7516.750.12%47,028
Jul 9, 202616.5916.9416.5016.7316.730.84%49,975
Jul 8, 202616.9016.9016.4516.5916.59-1.43%45,509
Jul 7, 202617.2717.4916.5016.8316.83-2.55%54,945
Jul 6, 202617.3217.7316.3217.2717.27-0.80%94,416
Jul 3, 202617.6017.7917.3217.4117.41-0.97%52,271
Jul 2, 202617.4817.6417.3517.5817.580.57%47,809
Jul 1, 202617.5817.6417.3017.4817.480.17%44,393
Jun 30, 202617.2217.7217.2217.4517.451.34%99,732
Jun 29, 202617.3617.4917.0217.2217.220.82%29,230