Shiva Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.75	15.78	15.43	15.60	15.60	-0.51%	6,139
Sep 24, 2026	15.60	15.88	15.50	15.68	15.68	-0.06%	14,311
Sep 23, 2026	15.61	15.84	15.41	15.69	15.69	0.97%	10,292
Sep 22, 2026	15.74	15.75	15.46	15.54	15.54	0.19%	20,144
Sep 21, 2026	15.13	15.78	15.13	15.51	15.51	-0.06%	24,182
Sep 18, 2026	15.40	15.70	15.14	15.52	15.52	0.84%	35,175
Sep 17, 2026	15.32	15.59	15.20	15.39	15.39	-1.09%	17,405
Sep 16, 2026	15.97	16.22	15.43	15.56	15.56	-1.08%	15,913
Sep 15, 2026	16.18	16.24	15.70	15.73	15.73	-1.13%	29,986
Sep 11, 2026	16.10	16.10	15.30	15.91	15.91	-1.18%	31,829
Sep 10, 2026	15.88	16.15	15.87	16.10	16.10	1.45%	3,866
Sep 9, 2026	16.28	16.28	15.85	15.87	15.87	-1.31%	8,293
Sep 8, 2026	15.85	16.18	15.72	16.08	16.08	0.31%	29,808
Sep 7, 2026	16.24	16.38	15.83	16.03	16.03	0.06%	55,784
Sep 4, 2026	15.42	16.58	15.42	16.02	16.02	1.33%	62,365
Sep 3, 2026	16.18	16.39	14.50	15.81	15.81	-0.50%	61,148
Sep 2, 2026	16.28	16.50	15.51	15.89	15.89	-1.06%	25,147
Sep 1, 2026	16.00	16.40	15.64	16.06	16.06	0.31%	15,708
Aug 31, 2026	18.90	18.90	15.87	16.01	16.01	-2.85%	24,058
Aug 28, 2026	16.70	16.79	16.02	16.48	16.48	-0.60%	31,508
Aug 27, 2026	16.31	16.75	16.31	16.58	16.58	0.06%	15,158
Aug 26, 2026	16.52	16.94	16.10	16.57	16.57	-0.60%	38,542
Aug 25, 2026	17.01	17.11	16.63	16.67	16.67	-1.42%	34,053
Aug 24, 2026	16.65	17.10	16.51	16.91	16.91	2.55%	31,335
Aug 21, 2026	16.70	16.85	16.32	16.49	16.49	-0.72%	11,877
Aug 20, 2026	16.56	16.98	16.52	16.61	16.61	-1.07%	20,669
Aug 19, 2026	17.08	17.08	16.67	16.79	16.79	-0.77%	29,410
Aug 18, 2026	16.65	17.08	16.65	16.92	16.92	0.42%	11,513
Aug 17, 2026	16.95	16.97	16.65	16.85	16.85	-0.18%	57,612
Aug 14, 2026	17.28	17.28	16.70	16.88	16.88	-0.30%	55,273
Aug 13, 2026	16.98	17.20	16.65	16.93	16.93	0.53%	73,695
Aug 12, 2026	17.20	17.34	16.52	16.84	16.84	-0.41%	132,839
Aug 11, 2026	17.15	17.24	16.90	16.91	16.91	-1.40%	54,524
Aug 10, 2026	16.74	17.24	16.74	17.15	17.15	1.12%	75,038
Aug 7, 2026	17.10	17.25	16.93	16.96	16.96	-0.41%	35,667
Aug 6, 2026	17.20	17.30	16.91	17.03	17.03	-0.35%	65,916
Aug 5, 2026	17.00	17.25	16.82	17.09	17.09	1.36%	53,127
Aug 4, 2026	17.13	17.29	16.80	16.86	16.86	-1.11%	39,455
Aug 3, 2026	16.98	17.50	16.80	17.05	17.05	1.97%	65,286
Jul 31, 2026	16.99	17.00	16.32	16.72	16.72	-1.42%	151,112
Jul 30, 2026	17.27	17.33	16.60	16.96	16.96	-1.62%	128,093
Jul 29, 2026	17.80	17.99	16.51	17.24	17.24	-2.71%	135,593
Jul 28, 2026	17.48	17.95	16.92	17.72	17.72	2.84%	234,954
Jul 27, 2026	17.15	17.34	16.71	17.23	17.23	1.41%	36,043
Jul 24, 2026	17.19	17.88	16.90	16.99	16.99	-1.11%	214,560
Jul 23, 2026	17.00	17.38	17.00	17.18	17.18	0.47%	38,415
Jul 22, 2026	17.68	17.68	17.05	17.10	17.10	-1.44%	58,987
Jul 21, 2026	16.82	18.00	16.82	17.35	17.35	2.60%	71,489
Jul 20, 2026	17.37	17.37	16.81	16.91	16.91	-0.76%	26,353
Jul 17, 2026	17.40	17.45	16.60	17.04	17.04	-0.23%	78,690