Shiva Mills Limited (NSE:SHIVAMILLS)
India · Delayed Price · Currency is INR 55.00
+0.89 (1.64%)
Mar 5, 2026, 3:29 PM IST
Shiva Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.92 | 55.92 | 53.19 | 54.11 | 54.11 | -1.55% | 777 |
| Mar 2, 2026 | 54.00 | 58.01 | 53.22 | 54.96 | 54.96 | -2.21% | 11,319 |
| Feb 27, 2026 | 56.44 | 56.44 | 54.84 | 56.20 | 56.20 | -0.43% | 2,474 |
| Feb 26, 2026 | 57.95 | 57.95 | 54.29 | 56.44 | 56.44 | 4.52% | 1,862 |
| Feb 25, 2026 | 56.97 | 56.97 | 54.00 | 54.00 | 54.00 | -0.75% | 112 |
| Feb 24, 2026 | 58.19 | 58.19 | 54.01 | 54.41 | 54.41 | -2.00% | 1,605 |
| Feb 23, 2026 | 58.79 | 58.79 | 55.00 | 55.52 | 55.52 | -0.79% | 4,312 |
| Feb 20, 2026 | 56.99 | 58.30 | 54.77 | 55.96 | 55.96 | -0.07% | 5,537 |
| Feb 19, 2026 | 55.60 | 57.89 | 55.04 | 56.00 | 56.00 | 0.88% | 3,107 |
| Feb 18, 2026 | 58.18 | 58.18 | 55.51 | 55.51 | 55.51 | 0.54% | 156 |
| Feb 17, 2026 | 55.37 | 57.83 | 55.15 | 55.21 | 55.21 | -1.50% | 874 |
| Feb 16, 2026 | 56.90 | 59.79 | 55.00 | 56.05 | 56.05 | -1.02% | 5,334 |
| Feb 13, 2026 | 56.19 | 57.69 | 52.00 | 56.63 | 56.63 | 3.81% | 7,843 |
| Feb 12, 2026 | 56.99 | 56.99 | 54.31 | 54.55 | 54.55 | -1.43% | 1,211 |
| Feb 11, 2026 | 58.49 | 58.49 | 54.00 | 55.34 | 55.34 | -0.31% | 1,495 |
| Feb 10, 2026 | 58.97 | 58.97 | 55.01 | 55.51 | 55.51 | -1.67% | 4,080 |
| Feb 9, 2026 | 58.99 | 58.99 | 55.81 | 56.45 | 56.45 | -1.50% | 8,177 |
| Feb 6, 2026 | 59.59 | 59.59 | 56.00 | 57.31 | 57.31 | -1.75% | 3,440 |
| Feb 5, 2026 | 59.90 | 61.40 | 58.10 | 58.33 | 58.33 | -1.45% | 11,340 |
| Feb 4, 2026 | 56.99 | 63.00 | 54.30 | 59.19 | 59.19 | 6.69% | 48,989 |
| Feb 3, 2026 | 55.99 | 61.00 | 53.06 | 55.48 | 55.48 | 5.00% | 39,083 |
| Feb 2, 2026 | 55.00 | 55.00 | 52.06 | 52.84 | 52.84 | 0.48% | 1,659 |
| Feb 1, 2026 | 53.11 | 57.90 | 51.81 | 52.59 | 52.59 | -1.18% | 4,020 |
| Jan 30, 2026 | 54.20 | 56.52 | 51.81 | 53.22 | 53.22 | -2.49% | 8,802 |
| Jan 29, 2026 | 56.19 | 59.95 | 53.40 | 54.58 | 54.58 | -3.21% | 3,595 |
| Jan 28, 2026 | 57.00 | 57.00 | 54.01 | 56.39 | 56.39 | 1.29% | 1,574 |
| Jan 27, 2026 | 56.90 | 56.90 | 51.19 | 55.67 | 55.67 | 3.11% | 1,865 |
| Jan 23, 2026 | 52.82 | 54.49 | 52.82 | 53.99 | 53.99 | 1.87% | 794 |
| Jan 22, 2026 | 53.05 | 56.00 | 52.20 | 53.00 | 53.00 | -0.95% | 2,341 |
| Jan 21, 2026 | 60.95 | 60.96 | 53.00 | 53.51 | 53.51 | -5.07% | 6,591 |
| Jan 20, 2026 | 60.66 | 60.66 | 56.15 | 56.37 | 56.37 | -2.00% | 375 |
| Jan 19, 2026 | 60.82 | 60.82 | 57.06 | 57.52 | 57.52 | 0.26% | 1,003 |
| Jan 16, 2026 | 57.80 | 64.99 | 57.00 | 57.37 | 57.37 | 0.72% | 6,806 |
| Jan 14, 2026 | 53.01 | 57.57 | 53.01 | 56.96 | 56.96 | 3.21% | 4,409 |
| Jan 13, 2026 | 56.00 | 56.00 | 54.62 | 55.19 | 55.19 | -0.33% | 2,019 |
| Jan 12, 2026 | 56.00 | 57.03 | 55.05 | 55.37 | 55.37 | -1.44% | 2,583 |
| Jan 9, 2026 | 59.99 | 59.99 | 55.00 | 56.18 | 56.18 | -2.01% | 5,110 |
| Jan 8, 2026 | 61.49 | 61.49 | 56.70 | 57.33 | 57.33 | -5.18% | 4,923 |
| Jan 7, 2026 | 62.69 | 62.69 | 59.00 | 60.46 | 60.46 | 2.09% | 4,350 |
| Jan 6, 2026 | 59.90 | 60.00 | 59.00 | 59.22 | 59.22 | -1.15% | 725 |
| Jan 5, 2026 | 62.48 | 62.48 | 59.05 | 59.91 | 59.91 | -2.30% | 915 |
| Jan 2, 2026 | 62.48 | 62.48 | 60.01 | 61.32 | 61.32 | 0.67% | 271 |
| Jan 1, 2026 | 61.89 | 61.89 | 60.03 | 60.91 | 60.91 | 1.16% | 696 |
| Dec 31, 2025 | 62.00 | 62.00 | 59.05 | 60.21 | 60.21 | 2.35% | 7,334 |
| Dec 30, 2025 | 63.79 | 63.79 | 58.81 | 58.83 | 58.83 | 0.14% | 2,833 |
| Dec 29, 2025 | 62.47 | 62.47 | 58.28 | 58.75 | 58.75 | -4.36% | 4,027 |
| Dec 26, 2025 | 63.59 | 63.59 | 59.53 | 61.43 | 61.43 | 1.20% | 4,023 |
| Dec 24, 2025 | 61.99 | 61.99 | 59.00 | 60.70 | 60.70 | 0.73% | 803 |
| Dec 23, 2025 | 63.70 | 63.70 | 60.05 | 60.26 | 60.26 | -0.05% | 3,060 |
| Dec 22, 2025 | 59.99 | 62.00 | 58.11 | 60.29 | 60.29 | 0.75% | 3,773 |