Shiva Mills Limited (BOM:540961)
India · Delayed Price · Currency is INR 57.50
0.00 (0.00%)
At close: Feb 12, 2026
Shiva Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.75% | 2 |
| Dec 16, 2025 | 62.00 | 62.00 | 59.01 | 59.37 | 59.37 | -0.79% | 36 |
| Dec 15, 2025 | 60.01 | 60.95 | 59.00 | 59.84 | 59.84 | -4.49% | 56 |
| Dec 12, 2025 | 62.00 | 63.29 | 62.00 | 62.65 | 62.65 | 0.98% | 40 |
| Dec 10, 2025 | 61.10 | 63.00 | 61.10 | 62.04 | 62.04 | 0.55% | 189 |
| Dec 9, 2025 | 60.00 | 62.87 | 60.00 | 61.70 | 61.70 | 3.18% | 137 |
| Dec 8, 2025 | 61.61 | 62.67 | 59.80 | 59.80 | 59.80 | -4.04% | 1,026 |
| Dec 5, 2025 | 63.00 | 65.75 | 60.01 | 62.32 | 62.32 | -1.19% | 625 |
| Dec 4, 2025 | 65.85 | 65.85 | 61.97 | 63.07 | 63.07 | 0.70% | 7,890 |
| Dec 3, 2025 | 59.40 | 63.45 | 52.60 | 62.63 | 62.63 | -2.34% | 249 |
| Dec 2, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - | 1 |
| Dec 1, 2025 | 65.00 | 65.00 | 63.00 | 64.13 | 64.13 | -1.31% | 1,042 |
| Nov 28, 2025 | 64.00 | 65.00 | 64.00 | 64.98 | 64.98 | 4.08% | 5 |
| Nov 27, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -2.76% | 53 |
| Nov 26, 2025 | 62.40 | 65.00 | 62.40 | 64.20 | 64.20 | 2.28% | 153 |
| Nov 25, 2025 | 64.15 | 65.87 | 61.88 | 62.77 | 62.77 | -1.92% | 576 |
| Nov 24, 2025 | 65.50 | 65.50 | 63.82 | 64.00 | 64.00 | -3.73% | 96 |
| Nov 21, 2025 | 63.00 | 67.13 | 63.00 | 66.48 | 66.48 | 5.52% | 788 |
| Nov 20, 2025 | 68.40 | 68.40 | 63.00 | 63.00 | 63.00 | -2.76% | 2 |
| Nov 18, 2025 | 66.90 | 66.90 | 64.61 | 64.79 | 64.79 | 0.28% | 62 |
| Nov 17, 2025 | 70.80 | 70.80 | 62.52 | 64.61 | 64.61 | -3.31% | 136 |