Shiva Cement Limited (NSE:SHIVACEM)
India · Delayed Price · Currency is INR 15.95
-0.17 (-1.05%)
Last updated: Sep 9, 2026, 2:25 PM IST
NSE:SHIVACEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 16.10 | 16.12 | 15.80 | 15.95 | - | -1.05% | 13,557 |
| Sep 8, 2026 | 16.07 | 16.20 | 15.90 | 16.12 | 16.12 | 0.31% | 57,311 |
| Sep 7, 2026 | 16.47 | 16.50 | 15.56 | 16.07 | 16.07 | 0.63% | 58,521 |
| Sep 4, 2026 | 16.09 | 16.89 | 15.40 | 15.97 | 15.97 | 1.72% | 55,679 |
| Sep 3, 2026 | 15.99 | 16.40 | 15.70 | 15.70 | 15.70 | -1.81% | 55,110 |
| Sep 2, 2026 | 16.39 | 16.39 | 15.62 | 15.99 | 15.99 | -0.31% | 41,292 |
| Sep 1, 2026 | 16.12 | 16.44 | 16.00 | 16.04 | 16.04 | -0.50% | 42,593 |
| Aug 31, 2026 | 16.79 | 16.79 | 16.00 | 16.12 | 16.12 | -2.95% | 84,227 |
| Aug 28, 2026 | 16.55 | 16.93 | 16.25 | 16.61 | 16.61 | 0.36% | 47,261 |
| Aug 27, 2026 | 16.87 | 16.87 | 16.31 | 16.55 | 16.55 | -0.18% | 21,023 |
| Aug 26, 2026 | 16.46 | 16.94 | 15.55 | 16.58 | 16.58 | -0.48% | 73,128 |
| Aug 25, 2026 | 17.14 | 17.14 | 16.60 | 16.66 | 16.66 | -1.88% | 37,597 |
| Aug 24, 2026 | 16.70 | 17.05 | 16.51 | 16.98 | 16.98 | 1.86% | 65,125 |
| Aug 21, 2026 | 16.75 | 16.98 | 16.50 | 16.67 | 16.67 | -0.06% | 73,715 |
| Aug 20, 2026 | 16.71 | 17.00 | 16.55 | 16.68 | 16.68 | -1.71% | 73,171 |
| Aug 19, 2026 | 17.05 | 17.05 | 16.66 | 16.97 | 16.97 | 1.01% | 13,981 |