Skip to main content
Shiva Cement Limited (BOM:532323)
India flag India · Delayed Price · Currency is INR
16.41
-1.10 (-6.28%)
At close: Mar 9, 2026

Shiva Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1617.2515.7516.4116.41-6.28%278,374
Mar 6, 202617.9918.0717.4717.5117.51-0.68%135,261
Mar 5, 202617.2519.4417.2217.6317.631.67%364,834
Mar 4, 202618.1718.1717.0017.3417.34-3.83%136,788
Mar 2, 202617.7618.2517.6518.0318.03-1.90%110,297
Feb 27, 202618.5018.5018.2518.3818.38-0.65%102,530
Feb 26, 202618.7318.7318.2018.5018.500.38%91,314
Feb 25, 202618.1418.6518.0218.4318.43-0.05%62,289
Feb 24, 202618.9418.9818.0818.4418.44-1.91%141,202
Feb 23, 202619.4719.9818.2918.8018.80-2.13%99,273
Feb 20, 202619.4919.4918.9119.2119.21-0.36%69,895
Feb 19, 202619.9819.9819.0019.2819.28-2.33%168,039
Feb 18, 202620.1420.1419.5019.7419.74-0.35%63,058
Feb 17, 202620.1420.3419.5219.8119.81-0.60%70,572
Feb 16, 202620.1520.7119.5619.9319.93-0.30%67,329
Feb 13, 202620.0020.3819.9119.9919.99-0.70%54,925
Feb 12, 202620.5620.7520.1020.1320.13-1.61%60,466
Feb 11, 202620.9921.2520.2520.4620.46-1.16%131,646
Feb 10, 202620.5021.0020.3020.7020.700.53%105,186
Feb 9, 202620.3820.7920.0120.5920.591.03%87,933
Feb 6, 202620.9921.2520.0120.3820.38-1.92%288,896
Feb 5, 202620.1421.4020.1420.7820.782.67%157,071
Feb 4, 202619.8720.4419.1620.2420.242.90%145,645
Feb 3, 202619.9920.8018.8119.6719.671.81%440,357
Feb 2, 202620.3120.3119.0019.3219.32-3.69%131,062
Feb 1, 202620.0420.4819.7020.0620.061.06%125,927
Jan 30, 202621.2821.5019.6019.8519.85-6.72%455,991
Jan 29, 202621.5622.1521.1821.2821.28-2.30%137,121
Jan 28, 202621.6322.3521.2521.7821.78-1.76%149,772
Jan 27, 202622.2522.8821.9222.1722.17-1.12%84,176
Jan 23, 202622.5223.1022.3322.4222.420.40%83,642
Jan 22, 202623.3223.4822.0022.3322.33-3.00%101,032
Jan 21, 202623.0023.6222.7223.0223.02-2.04%131,176
Jan 20, 202624.0524.4022.0023.5023.50-3.77%230,984
Jan 19, 202623.5324.5023.0024.4224.421.37%112,301
Jan 16, 202624.5024.8524.0024.0924.09-0.33%117,494
Jan 14, 202624.0824.4824.0024.1724.170.37%127,262
Jan 13, 202624.0524.3824.0024.0824.08-0.82%65,432
Jan 12, 202624.0124.4023.7524.2824.28-0.16%103,913
Jan 9, 202624.2824.5023.6124.3224.321.00%138,702
Jan 8, 202624.0924.3023.6024.0824.08-0.04%309,689
Jan 7, 202623.5824.1823.5024.0924.092.16%266,456
Jan 6, 202621.8023.9321.8023.5823.586.99%523,579
Jan 5, 202622.2022.5521.7522.0422.04-0.72%275,531
Jan 2, 202622.1122.6422.0022.2022.200.41%213,759
Jan 1, 202622.1122.3421.8922.1122.110.50%26,850
Dec 31, 202521.8622.3421.8622.0022.00-0.14%85,186
Dec 30, 202522.1022.2021.8222.0322.03-0.63%69,117
Dec 29, 202522.0022.3521.7522.1722.170.27%140,288
Dec 26, 202522.9823.4821.9022.1122.11-3.28%201,167
Dec 24, 202522.7623.2322.5222.8622.860.44%83,900
Dec 23, 202522.6322.9022.1222.7622.761.47%117,419
Dec 22, 202522.7322.7322.2522.4322.430.90%107,592
Dec 19, 202522.1622.3622.0022.2322.230.32%71,228
Dec 18, 202522.7423.4821.8522.1622.16-2.55%153,360
Dec 17, 202522.7123.3822.3522.7422.74-0.18%72,288
Dec 16, 202522.8423.1522.5522.7822.78-0.26%38,900
Dec 15, 202522.3023.2422.3022.8422.840.44%80,520
Dec 12, 202523.0023.3022.6122.7422.740.26%64,053
Dec 11, 202522.6923.4822.5522.6822.681.48%53,179
Dec 10, 202523.2523.9322.0022.3522.35-5.10%111,175
Dec 9, 202522.9023.8922.7023.5523.552.84%52,023
Dec 8, 202523.1923.6822.4822.9022.90-1.25%77,949
Dec 5, 202523.9923.9923.1023.1923.19-2.19%96,177
Dec 4, 202523.1124.4923.1123.7123.712.11%154,608
Dec 3, 202523.5723.8023.0023.2223.22-1.48%95,288
Dec 2, 202523.7826.4023.1623.5723.570.08%270,749
Dec 1, 202525.0925.0923.4523.5523.55-4.27%125,858
Nov 28, 202524.9924.9924.2524.6024.60-0.73%52,050
Nov 27, 202524.3124.8824.3024.7824.781.93%175,731
Nov 26, 202523.3924.8023.3924.3124.314.74%150,373
Nov 25, 202522.8924.4322.8823.2123.211.75%103,885
Nov 24, 202523.5023.6422.2222.8122.81-2.56%143,045
Nov 21, 202523.9424.0923.2223.4123.41-2.21%84,560
Nov 20, 202524.1024.5523.9023.9423.94-0.50%159,579
Nov 19, 202524.4824.6723.9524.0624.06-0.25%215,157
Nov 18, 202524.6824.6823.9024.1224.12-1.87%120,547
Nov 17, 202524.0224.8424.0224.5824.58-2.07%105,177
Nov 14, 202524.9625.3924.8125.1025.100.56%66,762
Nov 13, 202525.1025.7524.6024.9624.960.48%214,902
Nov 12, 202524.6825.0024.6224.8424.840.65%77,340
Nov 11, 202524.7524.9924.3124.6824.680.37%61,590
Nov 10, 202524.6124.8924.2524.5924.59-0.53%130,754
Nov 7, 202524.7224.8024.0024.7224.72-97,760
Nov 6, 202525.2025.7024.4924.7224.72-1.83%146,784
Nov 4, 202525.2525.5325.0025.1825.18-86,027
Nov 3, 202525.0425.7025.0425.1825.18-0.83%75,794
Oct 31, 202525.6825.7225.0025.3925.39-0.51%215,208
Oct 30, 202526.1526.6025.2525.5225.52-2.03%223,526
Oct 29, 202525.4826.2825.3726.0526.052.24%137,775
Oct 28, 202526.4926.4925.0625.4825.48-3.23%341,002
Oct 27, 202526.5827.4026.1726.3326.330.23%189,908
Oct 24, 202526.7426.9825.8026.2726.27-1.13%257,071
Oct 23, 202527.4127.8326.3026.5726.57-2.96%140,872
Oct 21, 202527.1027.5026.8527.3827.382.20%50,489
Oct 20, 202526.4727.5026.2526.7926.791.21%92,201
Oct 17, 202526.7726.9626.0026.4726.47-1.12%113,272
Oct 16, 202526.6627.4826.5526.7726.770.41%65,550
Oct 15, 202527.5927.8825.0026.6626.66-3.09%262,429
Oct 14, 202528.5128.7327.0527.5127.51-4.25%91,843