NSE:SHIVACEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.10	13.25	12.91	12.94	12.94	-1.22%	45,227
Nov 8, 2026	13.15	13.35	12.87	13.10	13.10	0.92%	42,792
Nov 6, 2026	13.09	13.39	12.75	12.98	12.98	-0.84%	77,265
Nov 5, 2026	13.03	13.49	12.90	13.09	13.09	0.46%	46,104
Nov 4, 2026	12.99	13.15	12.75	13.03	13.03	0.62%	46,702
Nov 3, 2026	12.89	13.04	12.70	12.95	12.95	1.17%	142,827
Nov 2, 2026	12.69	12.93	12.60	12.80	12.80	1.99%	53,307
Oct 30, 2026	13.19	13.44	12.42	12.55	12.55	-3.91%	94,170
Oct 29, 2026	12.76	13.40	12.61	13.06	13.06	2.35%	145,719
Oct 28, 2026	12.70	13.00	12.31	12.76	12.76	0.47%	70,775
Oct 27, 2026	12.79	13.00	12.60	12.70	12.70	-1.17%	105,224
Oct 26, 2026	12.85	13.00	12.00	12.85	12.85	-0.23%	59,280
Oct 23, 2026	12.60	13.98	12.30	12.88	12.88	2.06%	175,255
Oct 22, 2026	12.62	12.97	12.17	12.62	12.62	-1.64%	55,291
Oct 21, 2026	13.19	13.19	12.75	12.83	12.83	-1.31%	44,737
Oct 19, 2026	13.00	13.24	12.70	13.00	13.00	0.85%	101,957
Oct 16, 2026	12.87	13.05	12.66	12.89	12.89	0.94%	58,497
Oct 15, 2026	12.89	12.89	12.61	12.77	12.77	-0.16%	36,873
Oct 14, 2026	12.75	12.99	12.50	12.79	12.79	1.51%	70,937
Oct 13, 2026	12.79	12.99	12.52	12.60	12.60	-0.16%	63,316
Oct 12, 2026	12.79	13.15	12.60	12.62	12.62	-1.33%	64,752
Oct 9, 2026	12.90	13.19	12.57	12.79	12.79	-1.24%	86,117
Oct 8, 2026	13.24	13.24	12.81	12.95	12.95	-0.38%	120,071
Oct 7, 2026	13.29	13.47	12.96	13.00	13.00	-1.44%	98,539
Oct 6, 2026	12.60	14.70	12.60	13.19	13.19	3.86%	118,475
Oct 5, 2026	13.30	13.30	12.45	12.70	12.70	-4.80%	216,275
Oct 1, 2026	13.76	13.94	12.80	13.34	13.34	-3.05%	296,434
Sep 30, 2026	14.50	14.50	13.00	13.76	13.76	-7.71%	694,858
Sep 29, 2026	15.01	15.49	14.70	14.91	14.91	-1.97%	104,609
Sep 28, 2026	15.69	15.69	15.09	15.21	15.21	-1.68%	62,830
Sep 25, 2026	15.72	15.80	15.38	15.47	15.47	-1.15%	131,022
Sep 24, 2026	15.61	15.80	15.30	15.65	15.65	0.32%	28,331
Sep 23, 2026	15.79	15.82	15.50	15.60	15.60	0.65%	20,634
Sep 22, 2026	15.88	15.88	15.31	15.50	15.50	-1.08%	33,780
Sep 21, 2026	15.45	15.89	15.02	15.67	15.67	1.42%	40,457
Sep 18, 2026	15.49	15.69	15.30	15.45	15.45	0.98%	35,784
Sep 17, 2026	15.67	15.79	15.01	15.30	15.30	-1.29%	41,715
Sep 16, 2026	15.61	16.02	15.30	15.50	15.50	-2.45%	89,358
Sep 15, 2026	16.29	16.29	15.60	15.89	15.89	-0.38%	43,700
Sep 11, 2026	16.04	16.50	15.00	15.95	15.95	-0.56%	117,344
Sep 10, 2026	15.52	16.30	15.52	16.04	16.04	0.94%	46,357
Sep 9, 2026	16.12	16.12	15.80	15.89	15.89	-1.43%	45,230
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