Shiva Mills Limited (NSE:SHIVAMILLS)
India
· Delayed Price · Currency is INR 53.25
-0.71 (-1.32%)
Mar 10, 2026, 10:04 AM IST
Shiva Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.25 | 54.25 | 53.16 | 53.96 | 53.96 | -0.64% | 411 |
| Mar 6, 2026 | 56.00 | 56.00 | 53.51 | 54.31 | 54.31 | -1.25% | 439 |
| Mar 5, 2026 | 55.97 | 56.00 | 53.34 | 55.00 | 55.00 | 1.64% | 3,560 |
| 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 |
| Dec 19, 2025 | 60.18 | 61.00 | 58.68 | 59.84 | 59.84 | 1.63% | 2,610 |
| Dec 18, 2025 | 61.99 | 61.99 | 58.56 | 58.88 | 58.88 | -0.76% | 1,318 |
| Dec 17, 2025 | 62.49 | 62.49 | 59.11 | 59.33 | 59.33 | -2.14% | 137 |
| Dec 16, 2025 | 61.47 | 61.47 | 59.26 | 60.63 | 60.63 | 2.57% | 2,150 |
| Dec 15, 2025 | 61.00 | 62.97 | 59.06 | 59.11 | 59.11 | -3.49% | 5,237 |
| Dec 12, 2025 | 62.49 | 62.49 | 58.75 | 61.25 | 61.25 | -0.34% | 4,294 |
| Dec 11, 2025 | 62.84 | 62.84 | 60.56 | 61.46 | 61.46 | -1.93% | 3,868 |
| Dec 10, 2025 | 63.22 | 63.28 | 61.00 | 62.67 | 62.67 | 0.63% | 651 |
| Dec 9, 2025 | 63.94 | 63.94 | 60.00 | 62.28 | 62.28 | 3.28% | 3,499 |
| Dec 8, 2025 | 62.23 | 63.40 | 59.10 | 60.30 | 60.30 | -3.18% | 1,824 |
| Dec 5, 2025 | 63.96 | 63.96 | 62.00 | 62.28 | 62.28 | -1.87% | 1,540 |
| Dec 4, 2025 | 69.00 | 69.00 | 61.32 | 63.47 | 63.47 | 1.60% | 21,947 |
| Dec 3, 2025 | 62.25 | 63.00 | 61.21 | 62.47 | 62.47 | -0.16% | 1,405 |
| Dec 2, 2025 | 64.29 | 64.29 | 61.60 | 62.57 | 62.57 | 0.90% | 2,455 |
| Dec 1, 2025 | 61.90 | 65.48 | 61.56 | 62.01 | 62.01 | -0.45% | 3,197 |
| Nov 28, 2025 | 62.78 | 62.78 | 61.00 | 62.29 | 62.29 | 0.29% | 4,859 |
| Nov 27, 2025 | 62.50 | 62.95 | 61.01 | 62.11 | 62.11 | 0.65% | 1,581 |
| Nov 26, 2025 | 63.88 | 63.88 | 61.02 | 61.71 | 61.71 | -2.33% | 7,449 |
| Nov 25, 2025 | 64.06 | 67.85 | 61.16 | 63.18 | 63.18 | -1.50% | 7,786 |
| Nov 24, 2025 | 65.51 | 66.48 | 63.00 | 64.14 | 64.14 | -2.99% | 5,944 |
| Nov 21, 2025 | 67.94 | 67.94 | 64.17 | 66.12 | 66.12 | 0.78% | 1,317 |
| Nov 20, 2025 | 67.90 | 67.90 | 64.24 | 65.61 | 65.61 | 0.11% | 1,521 |
| Nov 19, 2025 | 64.15 | 65.66 | 64.15 | 65.54 | 65.54 | 1.27% | 764 |
| Nov 18, 2025 | 64.32 | 66.55 | 64.15 | 64.72 | 64.72 | 0.03% | 3,559 |
| Nov 17, 2025 | 67.60 | 67.60 | 64.13 | 64.70 | 64.70 | -2.38% | 6,063 |
| Nov 14, 2025 | 65.80 | 66.89 | 64.51 | 66.28 | 66.28 | 1.69% | 3,502 |
| Nov 13, 2025 | 67.89 | 67.89 | 64.40 | 65.18 | 65.18 | -2.35% | 4,964 |
| Nov 12, 2025 | 66.01 | 67.65 | 65.10 | 66.75 | 66.75 | 1.18% | 2,300 |
| Nov 11, 2025 | 65.00 | 66.79 | 65.00 | 65.97 | 65.97 | 0.20% | 2,281 |
| Nov 10, 2025 | 64.55 | 67.65 | 64.00 | 65.84 | 65.84 | 0.63% | 4,140 |
| Nov 7, 2025 | 65.11 | 67.93 | 65.11 | 65.43 | 65.43 | -0.91% | 1,076 |
| Nov 6, 2025 | 67.20 | 69.50 | 66.00 | 66.03 | 66.03 | -2.44% | 5,043 |
| Nov 4, 2025 | 69.79 | 69.79 | 67.20 | 67.68 | 67.68 | -2.59% | 1,362 |
| Nov 3, 2025 | 67.81 | 69.98 | 67.03 | 69.48 | 69.48 | 2.45% | 4,864 |
| Oct 31, 2025 | 68.54 | 69.49 | 66.51 | 67.82 | 67.82 | -1.06% | 2,659 |
| Oct 30, 2025 | 67.62 | 68.94 | 66.13 | 68.55 | 68.55 | 2.88% | 1,961 |
| Oct 29, 2025 | 67.54 | 68.82 | 66.00 | 66.63 | 66.63 | -1.83% | 3,431 |
| Oct 28, 2025 | 68.65 | 68.65 | 67.01 | 67.87 | 67.87 | 0.25% | 811 |
| Oct 27, 2025 | 66.50 | 68.30 | 65.05 | 67.70 | 67.70 | 3.33% | 5,698 |
| Oct 24, 2025 | 66.97 | 66.97 | 64.51 | 65.52 | 65.52 | 0.57% | 3,976 |
| Oct 23, 2025 | 64.83 | 66.93 | 64.75 | 65.15 | 65.15 | 0.49% | 4,514 |
| Oct 21, 2025 | 65.90 | 65.90 | 64.59 | 64.83 | 64.83 | 0.39% | 132 |
| Oct 20, 2025 | 66.17 | 66.17 | 62.79 | 64.58 | 64.58 | 1.02% | 3,803 |
| Oct 17, 2025 | 66.37 | 66.37 | 63.00 | 63.93 | 63.93 | -2.46% | 5,114 |
| Oct 16, 2025 | 65.89 | 67.10 | 65.25 | 65.54 | 65.54 | -0.05% | 5,130 |
| Oct 15, 2025 | 67.00 | 68.45 | 65.00 | 65.57 | 65.57 | -1.74% | 7,616 |
| Oct 14, 2025 | 70.88 | 70.89 | 65.71 | 66.73 | 66.73 | -3.14% | 7,478 |