Shiva Mills Limited (NSE:SHIVAMILLS)
India · Delayed Price · Currency is INR 59.90
+0.02 (0.03%)
Jul 27, 2026, 3:13 PM IST
Shiva Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 59.30 | 61.49 | 59.30 | 59.36 | 59.36 | -3.48% | 59 |
| Jul 17, 2026 | 61.70 | 61.70 | 58.80 | 61.50 | 61.50 | -0.47% | 12 |
| Jul 16, 2026 | 60.00 | 61.79 | 60.00 | 61.79 | 61.79 | 1.65% | 1,226 |
| Jul 15, 2026 | 58.59 | 61.58 | 58.59 | 60.79 | 60.79 | -1.31% | 56 |
| Jul 14, 2026 | 59.32 | 61.60 | 59.32 | 61.60 | 61.60 | 3.34% | 176 |
| Jul 13, 2026 | 59.00 | 60.60 | 56.10 | 59.61 | 59.61 | 0.95% | 2,712 |
| Jul 10, 2026 | 62.78 | 62.78 | 58.33 | 59.05 | 59.05 | -2.85% | 252 |
| Jul 9, 2026 | 60.53 | 63.33 | 60.52 | 60.78 | 60.78 | -4.58% | 541 |
| Jul 7, 2026 | 61.95 | 63.70 | 61.95 | 63.70 | 63.70 | 2.74% | 2,010 |
| Jul 6, 2026 | 62.39 | 62.39 | 59.39 | 62.00 | 62.00 | 4.34% | 74 |
| Jul 3, 2026 | 63.69 | 63.69 | 59.01 | 59.42 | 59.42 | -4.16% | 528 |
| Jul 2, 2026 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | 4.34% | 103 |
| Jul 1, 2026 | 62.14 | 62.14 | 59.32 | 59.42 | 59.42 | -4.84% | 276 |
| Jun 30, 2026 | 62.59 | 62.59 | 58.20 | 62.44 | 62.44 | 4.75% | 497 |
| Jun 29, 2026 | 62.50 | 62.50 | 59.60 | 59.61 | 59.61 | -3.85% | 721 |
| Jun 25, 2026 | 63.99 | 63.99 | 60.00 | 62.00 | 62.00 | 1.19% | 1,195 |
| Jun 24, 2026 | 59.85 | 64.40 | 59.85 | 61.27 | 61.27 | -2.75% | 1,848 |
| Jun 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.25% | 210 |
| Jun 22, 2026 | 61.30 | 63.85 | 61.30 | 63.80 | 63.80 | 4.25% | 307 |
| Jun 19, 2026 | 63.89 | 63.89 | 61.07 | 61.20 | 61.20 | -1.83% | 140 |
| Jun 18, 2026 | 64.79 | 64.79 | 62.15 | 62.34 | 62.34 | 0.47% | 2,074 |
| Jun 17, 2026 | 64.40 | 64.50 | 61.61 | 62.05 | 62.05 | -3.65% | 2,212 |
| Jun 16, 2026 | 64.98 | 64.98 | 62.22 | 64.40 | 64.40 | 1.50% | 738 |
| Jun 15, 2026 | 64.99 | 64.99 | 63.19 | 63.45 | 63.45 | 2.14% | 2,949 |
| Jun 12, 2026 | 62.59 | 64.99 | 60.00 | 62.12 | 62.12 | -0.75% | 1,811 |
| Jun 11, 2026 | 62.59 | 64.57 | 62.58 | 62.59 | 62.59 | -4.98% | 3,157 |
| Jun 10, 2026 | 66.15 | 66.20 | 63.54 | 65.87 | 65.87 | -1.51% | 753 |
| Jun 9, 2026 | 67.12 | 67.12 | 61.07 | 66.88 | 66.88 | 4.58% | 230 |
| Jun 8, 2026 | 62.70 | 64.29 | 62.00 | 63.95 | 63.95 | -0.54% | 1,401 |
| Jun 5, 2026 | 63.50 | 64.60 | 62.65 | 64.30 | 64.30 | -1.05% | 2,670 |
| Jun 4, 2026 | 63.06 | 64.98 | 62.50 | 64.98 | 64.98 | 3.04% | 1,417 |
| Jun 3, 2026 | 62.90 | 65.99 | 62.90 | 63.06 | 63.06 | -4.45% | 205 |
| Jun 2, 2026 | 63.34 | 66.00 | 62.21 | 66.00 | 66.00 | 4.25% | 1,216 |
| Jun 1, 2026 | 62.80 | 65.00 | 62.80 | 63.31 | 63.31 | -2.60% | 706 |
| May 29, 2026 | 65.05 | 65.05 | 64.50 | 65.00 | 65.00 | -2.50% | 810 |
| May 27, 2026 | 67.79 | 68.00 | 65.05 | 66.67 | 66.67 | -1.08% | 1,746 |
| May 26, 2026 | 67.69 | 67.99 | 64.70 | 67.40 | 67.40 | -0.50% | 6,076 |
| May 25, 2026 | 68.00 | 68.00 | 65.00 | 67.74 | 67.74 | 3.63% | 3,268 |
| May 22, 2026 | 68.00 | 68.00 | 63.61 | 65.37 | 65.37 | -2.29% | 7 |
| May 21, 2026 | 64.80 | 66.99 | 62.10 | 66.90 | 66.90 | 2.36% | 2,523 |
| May 20, 2026 | 67.99 | 67.99 | 62.60 | 65.36 | 65.36 | -0.09% | 3,418 |
| May 19, 2026 | 64.80 | 65.52 | 64.00 | 65.42 | 65.42 | 4.81% | 5,748 |
| May 18, 2026 | 66.80 | 66.80 | 62.00 | 62.42 | 62.42 | -3.61% | 2,973 |
| May 15, 2026 | 64.84 | 67.00 | 63.80 | 64.76 | 64.76 | -0.96% | 4,019 |
| May 14, 2026 | 67.94 | 67.94 | 64.52 | 65.39 | 65.39 | 0.31% | 163 |
| May 13, 2026 | 67.00 | 68.40 | 64.00 | 65.19 | 65.19 | -2.13% | 13,271 |