Shiva Mills Limited (BOM:540961)
India · Delayed Price · Currency is INR 58.30
+0.50 (0.87%)
At close: Oct 6, 2026
BOM:540961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 57.25 | 58.30 | 57.25 | 58.30 | 58.30 | 0.87% | 4 |
| Oct 5, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.52% | 40 |
| Oct 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.05% | 104 |
| Sep 30, 2026 | 57.71 | 57.71 | 57.23 | 57.47 | 57.47 | -0.91% | 710 |
| Sep 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.28% | 13 |
| Sep 28, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.25% | 10 |
| Sep 25, 2026 | 62.08 | 62.08 | 58.90 | 58.90 | 58.90 | -5.00% | 33 |
| Sep 24, 2026 | 61.56 | 62.00 | 61.56 | 62.00 | 62.00 | 3.33% | 1,000 |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 305 |
| Sep 18, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 620 |
| Sep 16, 2026 | 59.05 | 59.05 | 57.15 | 58.00 | 58.00 | -1.83% | 70 |
| Sep 15, 2026 | 59.06 | 59.50 | 59.05 | 59.08 | 59.08 | -4.25% | 370 |
| Sep 11, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.37% | 8 |
| Sep 10, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 4.95% | 1 |
| Sep 9, 2026 | 60.23 | 60.23 | 60.22 | 60.22 | 60.22 | -4.94% | 501 |
| Sep 8, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -3.58% | 3 |
| Sep 7, 2026 | 59.94 | 65.70 | 59.94 | 65.70 | 65.70 | 4.14% | 1,014 |
| Sep 4, 2026 | 62.13 | 63.09 | 62.13 | 63.09 | 63.09 | -3.53% | 50 |
| Sep 2, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.91% | 153 |
| Sep 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.32% | 1 |
| Aug 28, 2026 | 63.65 | 63.88 | 63.65 | 63.88 | 63.88 | 2.45% | 10 |
| Aug 27, 2026 | 62.45 | 62.45 | 59.02 | 62.35 | 62.35 | 4.79% | 245 |
| Aug 24, 2026 | 59.57 | 59.58 | 59.50 | 59.50 | 59.50 | -0.83% | 301 |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.96% | 99 |
| Aug 19, 2026 | 59.10 | 60.58 | 59.00 | 60.58 | 60.58 | 4.99% | 352 |
| Aug 14, 2026 | 61.90 | 61.90 | 57.70 | 57.70 | 57.70 | -2.20% | 501 |
| Aug 13, 2026 | 59.01 | 59.10 | 58.01 | 59.00 | 59.00 | -2.69% | 62 |
| Aug 12, 2026 | 63.60 | 63.60 | 60.42 | 60.63 | 60.63 | -4.67% | 752 |
| Aug 11, 2026 | 66.25 | 66.25 | 63.56 | 63.60 | 63.60 | -4.93% | 1,010 |
| Aug 10, 2026 | 68.28 | 68.35 | 66.80 | 66.90 | 66.90 | 2.76% | 1,117 |
| Aug 7, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 5.00% | 597 |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 68 |
| Aug 4, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.46% | 2 |
| Jul 30, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 5.00% | 62 |
| Jul 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.88% | 322 |
| Jul 21, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -3.07% | 1 |
| Jul 20, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.64% | 3 |
| Jul 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | 180 |
| Jul 9, 2026 | 57.25 | 60.50 | 57.25 | 60.50 | 60.50 | 1.85% | 69 |
| Jul 3, 2026 | 60.30 | 62.95 | 59.13 | 59.40 | 59.40 | -1.49% | 220 |
| Jul 2, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.12% | 59 |
| Jun 30, 2026 | 60.30 | 62.54 | 60.30 | 60.37 | 60.37 | -4.85% | 498 |
| Jun 29, 2026 | 61.40 | 63.45 | 61.40 | 63.45 | 63.45 | 3.34% | 201 |
| Jun 25, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -3.75% | 94 |
| Jun 24, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - | 32 |
| Jun 23, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -2.98% | 2 |
| Jun 18, 2026 | 62.65 | 65.75 | 62.61 | 65.75 | 65.75 | -0.23% | 562 |
| Jun 16, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.14% | 100 |
| Jun 15, 2026 | 63.58 | 65.99 | 63.58 | 65.99 | 65.99 | 3.79% | 114 |
| Jun 12, 2026 | 61.19 | 63.58 | 61.19 | 63.58 | 63.58 | -1.29% | 352 |