Shiva Mills Limited (NSE:SHIVAMILLS)
India · Delayed Price · Currency is INR 61.50
+1.50 (2.50%)
Sep 30, 2026, 9:15 AM IST
Shiva Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 58.06 | 60.00 | 57.53 | 60.00 | 60.00 | -0.91% | 3,075 |
| Sep 28, 2026 | 58.00 | 60.90 | 58.00 | 60.55 | 60.55 | 3.49% | 551 |
| Sep 25, 2026 | 62.87 | 62.87 | 58.45 | 58.51 | 58.51 | -3.97% | 1,529 |
| Sep 24, 2026 | 62.91 | 62.91 | 60.00 | 60.93 | 60.93 | 1.69% | 816 |
| Sep 23, 2026 | 61.24 | 61.24 | 59.30 | 59.92 | 59.92 | -2.16% | 876 |
| Sep 22, 2026 | 61.35 | 61.35 | 59.22 | 61.24 | 61.24 | 1.81% | 110 |
| Sep 21, 2026 | 61.58 | 61.58 | 59.10 | 60.15 | 60.15 | -2.32% | 2,401 |
| Sep 18, 2026 | 58.60 | 61.95 | 58.10 | 61.58 | 61.58 | 2.29% | 1,536 |
| Sep 17, 2026 | 61.49 | 61.49 | 59.02 | 60.20 | 60.20 | 0.57% | 1,076 |
| Sep 16, 2026 | 61.90 | 61.90 | 58.21 | 59.86 | 59.86 | -2.06% | 379 |
| Sep 15, 2026 | 63.00 | 63.00 | 59.50 | 61.12 | 61.12 | -0.57% | 1,396 |
| Sep 11, 2026 | 62.70 | 62.70 | 59.59 | 61.47 | 61.47 | 1.81% | 162 |
| Sep 10, 2026 | 63.34 | 63.34 | 59.25 | 60.38 | 60.38 | -0.15% | 215 |
| Sep 9, 2026 | 62.00 | 62.25 | 59.86 | 60.47 | 60.47 | -3.45% | 2,344 |
| Sep 8, 2026 | 62.99 | 63.49 | 59.75 | 62.63 | 62.63 | 2.69% | 7,314 |
| Sep 7, 2026 | 60.90 | 62.98 | 59.51 | 60.99 | 60.99 | 0.81% | 2,663 |
| Sep 4, 2026 | 59.00 | 62.00 | 59.00 | 60.50 | 60.50 | -1.75% | 438 |
| Sep 3, 2026 | 62.49 | 62.49 | 60.22 | 61.58 | 61.58 | 0.70% | 483 |
| Sep 2, 2026 | 60.80 | 62.10 | 59.61 | 61.15 | 61.15 | -1.91% | 534 |
| Sep 1, 2026 | 62.39 | 62.39 | 60.71 | 62.34 | 62.34 | -0.08% | 3,004 |
| Aug 31, 2026 | 62.39 | 62.40 | 59.15 | 62.39 | 62.39 | 0.81% | 1,168 |
| Aug 28, 2026 | 62.90 | 62.90 | 61.00 | 61.89 | 61.89 | -1.13% | 501 |
| Aug 27, 2026 | 60.50 | 62.70 | 59.50 | 62.60 | 62.60 | 3.51% | 115 |
| Aug 26, 2026 | 61.20 | 61.20 | 60.02 | 60.48 | 60.48 | -1.48% | 215 |
| Aug 25, 2026 | 62.28 | 62.28 | 60.05 | 61.39 | 61.39 | 2.93% | 727 |
| Aug 24, 2026 | 62.69 | 62.69 | 59.50 | 59.64 | 59.64 | -0.45% | 1,790 |
| Aug 21, 2026 | 61.50 | 61.50 | 59.10 | 59.91 | 59.91 | -0.17% | 1,084 |
| Aug 20, 2026 | 59.60 | 62.12 | 59.60 | 60.01 | 60.01 | -2.26% | 2,051 |
| Aug 19, 2026 | 60.71 | 61.90 | 59.02 | 61.40 | 61.40 | 1.15% | 101 |
| Aug 18, 2026 | 63.20 | 63.20 | 60.25 | 60.70 | 60.70 | 0.70% | 536 |
| Aug 17, 2026 | 63.44 | 63.44 | 59.25 | 60.28 | 60.28 | -3.09% | 2,119 |
| Aug 14, 2026 | 62.96 | 62.96 | 59.15 | 62.20 | 62.20 | 3.56% | 2,458 |
| Aug 13, 2026 | 59.00 | 61.00 | 59.00 | 60.06 | 60.06 | 0.79% | 1,687 |
| Aug 12, 2026 | 61.98 | 64.00 | 58.89 | 59.59 | 59.59 | -3.86% | 6,740 |
| Aug 11, 2026 | 67.00 | 67.00 | 61.23 | 61.98 | 61.98 | -3.83% | 2,249 |
| Aug 10, 2026 | 67.80 | 68.00 | 64.06 | 64.45 | 64.45 | -1.59% | 4,118 |
| Aug 7, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 4.99% | 24,107 |
| Aug 6, 2026 | 64.26 | 64.26 | 60.07 | 62.38 | 62.38 | 0.03% | 378 |
| Aug 5, 2026 | 60.05 | 62.70 | 60.00 | 62.36 | 62.36 | -0.95% | 2,254 |
| Aug 4, 2026 | 61.50 | 62.98 | 60.45 | 62.96 | 62.96 | 4.39% | 524 |
| Aug 3, 2026 | 61.02 | 61.62 | 58.21 | 60.31 | 60.31 | -1.16% | 73 |
| Jul 31, 2026 | 62.40 | 62.91 | 59.77 | 61.02 | 61.02 | -3.00% | 1,910 |
| Jul 30, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 2.38% | 1 |
| Jul 29, 2026 | 61.85 | 61.85 | 60.06 | 61.45 | 61.45 | 2.33% | 223 |
| Jul 28, 2026 | 58.00 | 61.85 | 56.60 | 60.05 | 60.05 | 0.84% | 1,119 |
| Jul 27, 2026 | 60.88 | 60.88 | 57.00 | 59.55 | 59.55 | -0.55% | 218 |
| Jul 24, 2026 | 59.92 | 59.92 | 59.00 | 59.88 | 59.88 | 1.46% | 89 |
| Jul 23, 2026 | 60.00 | 61.30 | 58.24 | 59.02 | 59.02 | -3.72% | 3,637 |
| Jul 22, 2026 | 61.52 | 61.52 | 57.56 | 61.30 | 61.30 | 2.51% | 481 |
| Jul 21, 2026 | 59.36 | 61.74 | 58.35 | 59.80 | 59.80 | 0.74% | 199 |