Shiva Mills Limited (BOM:540961)
India · Delayed Price · Currency is INR 60.00
-0.58 (-0.96%)
At close: Aug 20, 2026
BOM:540961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -5.00% | 54 |
| Jun 10, 2026 | 65.95 | 67.80 | 65.95 | 67.80 | 67.80 | 2.81% | 402 |
| Jun 8, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - | 16 |
| Jun 5, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.12% | 45 |
| Jun 2, 2026 | 66.33 | 66.70 | 63.30 | 66.70 | 66.70 | 0.26% | 325 |
| Jun 1, 2026 | 65.00 | 66.53 | 65.00 | 66.53 | 66.53 | - | 41 |
| May 27, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 4.99% | 163 |
| May 26, 2026 | 65.00 | 65.00 | 63.37 | 63.37 | 63.37 | -2.51% | 20 |
| May 25, 2026 | 65.90 | 65.90 | 63.06 | 65.00 | 65.00 | -1.52% | 163 |
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.51% | 10 |
| May 18, 2026 | 69.90 | 69.90 | 65.00 | 66.34 | 66.34 | 7.00% | 17 |
| May 14, 2026 | 60.10 | 62.00 | 60.10 | 62.00 | 62.00 | -8.47% | 137 |
| May 13, 2026 | 69.00 | 69.00 | 66.99 | 67.74 | 67.74 | 1.23% | 109 |
| May 12, 2026 | 69.00 | 69.00 | 66.00 | 66.92 | 66.92 | -1.73% | 1,531 |
| May 11, 2026 | 64.00 | 72.80 | 64.00 | 68.10 | 68.10 | 1.07% | 292 |
| May 8, 2026 | 58.10 | 69.00 | 58.10 | 67.38 | 67.38 | 3.14% | 2,568 |
| May 7, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 9.10% | 4 |
| Apr 29, 2026 | 61.00 | 62.91 | 56.01 | 59.88 | 59.88 | -2.82% | 136 |
| Apr 28, 2026 | 64.85 | 64.85 | 61.60 | 61.62 | 61.62 | 1.90% | 214 |
| Apr 27, 2026 | 60.70 | 60.70 | 59.50 | 60.47 | 60.47 | -0.87% | 383 |
| Apr 24, 2026 | 60.25 | 62.27 | 59.04 | 61.00 | 61.00 | -4.61% | 1,024 |
| Apr 23, 2026 | 59.60 | 64.70 | 58.55 | 63.95 | 63.95 | 5.90% | 64 |
| Apr 22, 2026 | 64.85 | 64.85 | 60.39 | 60.39 | 60.39 | -2.60% | 1,133 |