Skip to main content
logo
Shiva Cement Limited (BOM:532323)
India flag India · Delayed Price · Currency is INR
16.99
-0.19 (-1.11%)
At close: Jul 24, 2026

Shiva Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202617.1917.3817.0017.0817.08-0.64%75,403
Jun 24, 202617.3817.3816.5217.1917.19-0.41%74,277
Jun 23, 202617.6017.9917.0017.2617.26-2.92%109,753
Jun 22, 202618.4018.7417.7217.7817.78-1.77%104,110
Jun 19, 202618.6518.9517.8018.1018.10-3.31%1,087,880
Jun 18, 202618.5818.8418.5318.7218.720.21%64,300
Jun 17, 202618.9019.0018.6618.6818.680.27%103,750
Jun 16, 202618.7819.0018.5818.6318.630.32%102,059
Jun 15, 202618.3818.9817.9418.5718.573.80%228,128
Jun 12, 202617.8118.3917.6217.8917.890.68%130,666
Jun 11, 202617.9918.1917.5217.7717.77-1.28%40,709
Jun 10, 202617.9418.4017.6518.0018.001.41%165,244
Jun 9, 202617.8117.9017.1517.7517.750.11%56,625
Jun 8, 202618.6218.9017.6217.7317.73-4.63%222,972
Jun 5, 202618.4018.9017.6218.5918.593.39%79,013
Jun 4, 202616.6718.3516.4117.9817.989.57%272,964
Jun 3, 202616.2816.7416.1216.4116.410.55%52,899
Jun 2, 202616.5116.9516.0316.3216.32-2.51%158,633
Jun 1, 202617.2417.4416.5116.7416.74-2.90%77,999
May 29, 202617.1117.5016.8017.2417.24-0.52%122,596
May 27, 202617.0017.8717.0017.3317.331.52%83,410
May 26, 202617.0117.3416.9017.0717.07-2.23%66,712
May 25, 202616.9017.9016.7517.4617.462.95%87,285
May 22, 202616.9417.3216.5016.9616.960.12%139,220
May 21, 202617.3817.3816.7016.9416.94-78,683
May 20, 202616.7717.0016.7316.9416.941.01%32,569
May 19, 202616.5216.9816.2216.7716.77-1.00%143,075
May 18, 202617.8118.0116.5016.9416.94-4.88%106,619
May 15, 202618.2418.2517.5017.8117.81-1.11%46,292
May 14, 202618.0118.4917.9718.0118.01-63,113