Shiva Mills Limited (BOM:540961)
India · Delayed Price · Currency is INR 65.75
-0.15 (-0.23%)
At close: Jun 18, 2026
BOM:540961 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 62.95 | 64.00 | 61.29 | 62.00 | 62.00 | 0.93% | 2,014 |
| Apr 20, 2026 | 58.65 | 65.99 | 58.23 | 61.43 | 61.43 | 4.22% | 3,089 |
| Apr 17, 2026 | 59.90 | 60.06 | 55.00 | 58.94 | 58.94 | 11.21% | 2,952 |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.54% | 38 |
| Apr 15, 2026 | 67.00 | 67.00 | 53.83 | 53.83 | 53.83 | -4.30% | 243 |
| Apr 13, 2026 | 55.00 | 58.00 | 54.00 | 56.25 | 56.25 | 6.41% | 28 |
| Apr 9, 2026 | 52.00 | 52.90 | 50.50 | 52.86 | 52.86 | 7.88% | 8 |
| Apr 8, 2026 | 51.80 | 51.80 | 47.00 | 49.00 | 49.00 | 0.51% | 31 |
| Apr 7, 2026 | 46.91 | 50.00 | 46.91 | 48.75 | 48.75 | -7.84% | 431 |
| Apr 6, 2026 | 47.56 | 52.90 | 45.90 | 52.90 | 52.90 | 14.88% | 321 |
| 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 |