Shiva Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.90	17.90	16.75	17.46	17.46	2.95%	87,285
May 22, 2026	16.94	17.32	16.50	16.96	16.96	0.12%	139,220
May 21, 2026	17.38	17.38	16.70	16.94	16.94	-	78,683
May 20, 2026	16.77	17.00	16.73	16.94	16.94	1.01%	32,569
May 19, 2026	16.52	16.98	16.22	16.77	16.77	-1.00%	143,075
May 18, 2026	17.81	18.01	16.50	16.94	16.94	-4.88%	106,619
May 15, 2026	18.24	18.25	17.50	17.81	17.81	-1.11%	46,292
May 14, 2026	18.01	18.49	17.97	18.01	18.01	-	63,113
May 13, 2026	18.38	18.51	17.90	18.01	18.01	-1.42%	109,887
May 12, 2026	18.55	18.67	18.10	18.27	18.27	-1.40%	64,737
May 11, 2026	19.00	19.33	18.36	18.53	18.53	-4.14%	109,086
May 8, 2026	18.90	19.56	18.36	19.33	19.33	3.65%	88,012
May 7, 2026	18.98	18.98	17.98	18.65	18.65	-1.74%	218,378
May 6, 2026	19.30	19.50	18.60	18.98	18.98	-0.05%	77,378
May 5, 2026	20.60	20.60	18.16	18.99	18.99	-6.04%	241,996
May 4, 2026	19.51	20.99	19.51	20.21	20.21	-0.59%	71,982
Apr 30, 2026	20.68	20.88	19.70	20.33	20.33	-1.21%	39,122
Apr 29, 2026	20.45	20.92	20.12	20.58	20.58	0.64%	101,884
Apr 28, 2026	19.99	20.55	19.80	20.45	20.45	3.02%	100,407
Apr 27, 2026	19.10	20.00	19.05	19.85	19.85	3.93%	82,123
Apr 24, 2026	19.46	19.46	19.05	19.10	19.10	-1.04%	70,802
Apr 23, 2026	19.38	19.86	19.05	19.30	19.30	-0.82%	88,609
Apr 22, 2026	19.20	19.58	19.05	19.46	19.46	0.57%	191,947
Apr 21, 2026	18.95	19.50	18.12	19.35	19.35	1.20%	97,368
Apr 20, 2026	20.12	20.12	18.00	19.12	19.12	-3.34%	106,650
Apr 17, 2026	19.47	19.84	19.03	19.78	19.78	2.65%	96,587
Apr 16, 2026	18.26	19.50	18.26	19.27	19.27	2.17%	172,495
Apr 15, 2026	18.88	18.99	18.10	18.86	18.86	3.23%	174,513
Apr 13, 2026	18.00	18.48	17.75	18.27	18.27	-2.92%	93,268
Apr 10, 2026	18.64	18.89	18.30	18.82	18.82	2.73%	112,897
Apr 9, 2026	18.40	18.90	18.20	18.32	18.32	-0.92%	182,390
Apr 8, 2026	17.50	19.25	17.22	18.49	18.49	9.54%	287,617
Apr 7, 2026	16.48	16.97	16.08	16.88	16.88	1.93%	75,409
Apr 6, 2026	15.20	16.75	14.81	16.56	16.56	12.12%	235,843
Apr 2, 2026	14.80	15.00	14.10	14.77	14.77	-1.86%	135,246
Apr 1, 2026	13.69	15.20	13.20	15.05	15.05	14.36%	285,502
Mar 30, 2026	13.85	14.24	12.05	13.16	13.16	-5.66%	785,808
Mar 27, 2026	15.12	15.13	13.72	13.95	13.95	-7.74%	636,036
Mar 25, 2026	14.95	15.40	14.52	15.12	15.12	2.51%	427,637
Mar 24, 2026	14.94	15.49	14.50	14.75	14.75	-1.27%	428,586
Mar 23, 2026	15.16	15.57	14.50	14.94	14.94	-4.17%	372,573
Mar 20, 2026	15.65	15.95	15.53	15.59	15.59	-0.38%	740,775
Mar 19, 2026	15.72	15.95	15.32	15.65	15.65	-0.06%	180,961
Mar 18, 2026	15.49	15.89	14.95	15.66	15.66	2.69%	348,118
Mar 17, 2026	15.58	16.05	15.06	15.25	15.25	-3.54%	592,751
Mar 16, 2026	15.95	16.07	15.40	15.81	15.81	-1.06%	292,654
Mar 13, 2026	16.55	16.55	15.92	15.98	15.98	-3.44%	696,968
Mar 12, 2026	16.98	16.98	16.50	16.55	16.55	-1.61%	146,609
Mar 11, 2026	16.92	17.14	16.62	16.82	16.82	-1.06%	323,989
Mar 10, 2026	16.51	17.50	16.51	17.00	17.00	3.60%	426,174