Shiva Mills Limited (BOM:540961)
India · Delayed Price · Currency is INR 49.70
+3.30 (7.11%)
At close: Mar 30, 2026
BOM:540961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.00 | 47.00 | 45.02 | 46.05 | 46.05 | -7.34% | 1,002 |
| Mar 30, 2026 | 50.00 | 50.00 | 44.52 | 49.70 | 49.70 | 7.11% | 504 |
| Mar 27, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -6.56% | 339 |
| Mar 25, 2026 | 49.82 | 55.00 | 46.52 | 49.66 | 49.66 | -0.08% | 2,675 |
| Mar 24, 2026 | 52.00 | 53.00 | 49.69 | 49.70 | 49.70 | 5.72% | 1,004 |
| Mar 23, 2026 | 53.50 | 53.50 | 47.01 | 47.01 | 47.01 | -17.81% | 235 |
| Mar 20, 2026 | 57.06 | 62.89 | 55.00 | 57.20 | 57.20 | 4.00% | 18 |
| Mar 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.53% | 2 |
| Mar 17, 2026 | 56.00 | 61.00 | 54.10 | 54.17 | 54.17 | 1.42% | 505 |
| Mar 13, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -6.46% | 1 |
| Mar 11, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | 61 |
| Mar 10, 2026 | 54.55 | 57.98 | 54.55 | 56.90 | 56.90 | 4.31% | 9 |
| Mar 9, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -4.93% | 4 |
| Mar 6, 2026 | 57.75 | 57.75 | 57.00 | 57.38 | 57.38 | -0.90% | 2 |
| Mar 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 9.37% | 100 |
| Mar 4, 2026 | 53.10 | 53.10 | 52.94 | 52.94 | 52.94 | -7.77% | 3 |
| Mar 2, 2026 | 59.20 | 59.20 | 52.70 | 57.40 | 57.40 | 3.39% | 10 |
| Feb 23, 2026 | 54.02 | 55.90 | 54.00 | 55.52 | 55.52 | 6.56% | 59 |
| Feb 19, 2026 | 55.51 | 57.00 | 52.10 | 52.10 | 52.10 | -4.87% | 313 |
| Feb 17, 2026 | 55.90 | 58.70 | 54.50 | 54.77 | 54.77 | -9.32% | 180 |
| Feb 16, 2026 | 57.50 | 60.40 | 57.50 | 60.40 | 60.40 | 5.04% | 301 |
| Feb 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 200 |
| Feb 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 5 |
| Feb 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 5 |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.31% | 68 |
| Feb 5, 2026 | 59.99 | 59.99 | 59.10 | 59.47 | 59.47 | -0.87% | 711 |
| Feb 4, 2026 | 62.30 | 62.90 | 57.09 | 59.99 | 59.99 | 6.18% | 930 |
| Feb 3, 2026 | 52.51 | 62.00 | 52.50 | 56.50 | 56.50 | 4.32% | 7,866 |
| Feb 2, 2026 | 53.00 | 54.16 | 51.65 | 54.16 | 54.16 | -3.29% | 189 |
| Feb 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.86% | 11 |
| Jan 30, 2026 | 52.00 | 56.21 | 52.00 | 53.92 | 53.92 | -0.24% | 567 |
| Jan 29, 2026 | 62.78 | 62.78 | 54.05 | 54.05 | 54.05 | 0.78% | 362 |
| Jan 28, 2026 | 55.25 | 55.25 | 53.63 | 53.63 | 53.63 | -4.23% | 551 |
| Jan 27, 2026 | 52.21 | 56.00 | 52.21 | 56.00 | 56.00 | -0.74% | 450 |
| Jan 21, 2026 | 53.70 | 57.80 | 53.70 | 56.42 | 56.42 | -2.72% | 452 |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 5 |
| Jan 19, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.79% | 746 |
| Jan 16, 2026 | 58.25 | 66.70 | 57.01 | 59.06 | 59.06 | 3.41% | 1,536 |
| Jan 14, 2026 | 56.00 | 66.40 | 56.00 | 57.11 | 57.11 | 1.98% | 345 |
| Jan 12, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | -1.70% | 432 |
| Jan 9, 2026 | 63.90 | 63.90 | 53.44 | 56.97 | 56.97 | -5.35% | 754 |
| Jan 8, 2026 | 57.01 | 61.15 | 57.00 | 60.19 | 60.19 | -0.02% | 1,205 |
| Jan 7, 2026 | 66.00 | 66.00 | 55.10 | 60.20 | 60.20 | 1.16% | 17 |
| Jan 6, 2026 | 60.00 | 60.00 | 58.30 | 59.51 | 59.51 | -5.54% | 118 |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.32% | 1 |
| Dec 31, 2025 | 65.99 | 65.99 | 59.51 | 60.39 | 60.39 | 4.12% | 210 |
| Dec 29, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 113 |
| Dec 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 27 |
| Dec 24, 2025 | 59.20 | 63.00 | 59.00 | 60.00 | 60.00 | -6.22% | 121 |
| Dec 23, 2025 | 61.00 | 66.95 | 61.00 | 63.98 | 63.98 | 4.89% | 263 |