Skip to main content
logo
Shiva Cement Limited (BOM:532323)
India flag India · Delayed Price · Currency is INR
12.79
+0.10 (0.79%)
At close: Oct 15, 2026

Shiva Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202612.8912.9512.5112.7912.790.79%18,670
Oct 14, 202612.5912.8212.5412.6912.69-0.24%27,350
Oct 13, 202612.7013.0012.5312.7212.720.16%18,830
Oct 12, 202612.6113.0012.6112.7012.70-1.32%33,369
Oct 9, 202613.0013.0012.4912.8712.87-1.00%53,062
Oct 8, 202613.1413.1412.7513.0013.00-42,420
Oct 7, 202613.4413.4412.9913.0013.00-1.29%59,297
Oct 6, 202612.8713.7012.7313.1713.173.46%54,932
Oct 5, 202613.3813.4011.8012.7312.73-4.86%173,670
Oct 1, 202613.7813.8912.7213.3813.38-3.11%116,198
Sep 30, 202614.5014.5013.0613.8113.81-7.07%295,561
Sep 29, 202615.0115.6014.7914.8614.86-1.85%37,012
Sep 28, 202615.2015.6815.0215.1415.14-2.95%21,400
Sep 25, 202615.7515.7815.4315.6015.60-0.51%6,139
Sep 24, 202615.6015.8815.5015.6815.68-0.06%14,311
Sep 23, 202615.6115.8415.4115.6915.690.97%10,292
Sep 22, 202615.7415.7515.4615.5415.540.19%20,144
Sep 21, 202615.1315.7815.1315.5115.51-0.06%24,182
Sep 18, 202615.4015.7015.1415.5215.520.84%35,175
Sep 17, 202615.3215.5915.2015.3915.39-1.09%17,405
Sep 16, 202615.9716.2215.4315.5615.56-1.08%15,913
Sep 15, 202616.1816.2415.7015.7315.73-1.13%29,986
Sep 11, 202616.1016.1015.3015.9115.91-1.18%31,829
Sep 10, 202615.8816.1515.8716.1016.101.45%3,866
Sep 9, 202616.2816.2815.8515.8715.87-1.31%8,293
Sep 8, 202615.8516.1815.7216.0816.080.31%29,808
Sep 7, 202616.2416.3815.8316.0316.030.06%55,784
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