Shiva Mills Limited (NSE:SHIVAMILLS)
India
· Delayed Price · Currency is INR 61.41
+0.37 (0.61%)
Apr 29, 2026, 3:27 PM IST
Shiva Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.40 | 65.40 | 60.25 | 61.37 | - | 0.54% | 2,667 |
| Apr 28, 2026 | 60.94 | 61.80 | 60.01 | 61.04 | 61.04 | 0.30% | 7,555 |
| Apr 27, 2026 | 67.00 | 67.00 | 58.02 | 60.86 | 60.86 | 2.44% | 14,235 |
| Apr 24, 2026 | 62.97 | 62.97 | 59.40 | 59.41 | 59.41 | -3.52% | 2,850 |
| Apr 23, 2026 | 60.30 | 63.18 | 58.21 | 61.58 | 61.58 | 0.93% | 7,927 |
| Apr 22, 2026 | 65.99 | 65.99 | 59.31 | 61.01 | 61.01 | -1.94% | 8,289 |
| Apr 21, 2026 | 61.36 | 64.46 | 61.36 | 62.22 | 62.22 | 1.60% | 12,073 |
| Apr 20, 2026 | 60.50 | 67.89 | 57.99 | 61.24 | 61.24 | 3.62% | 63,090 |
| Apr 17, 2026 | 54.94 | 60.43 | 53.97 | 59.10 | 59.10 | 13.09% | 29,320 |
| Apr 16, 2026 | 54.80 | 54.80 | 51.01 | 52.26 | 52.26 | -2.17% | 12,252 |
| Apr 15, 2026 | 52.94 | 54.64 | 52.01 | 53.42 | 53.42 | 2.85% | 3,875 |
| Apr 13, 2026 | 52.00 | 55.97 | 50.00 | 51.94 | 51.94 | -0.71% | 5,278 |
| Apr 10, 2026 | 51.32 | 53.80 | 49.50 | 52.31 | 52.31 | 1.99% | 3,340 |
| Apr 9, 2026 | 49.30 | 51.49 | 49.30 | 51.29 | 51.29 | 2.60% | 1,254 |
| Apr 8, 2026 | 50.29 | 51.80 | 49.00 | 49.99 | 49.99 | 2.38% | 1,681 |
| Apr 7, 2026 | 48.99 | 49.96 | 48.01 | 48.83 | 48.83 | 0.74% | 1,778 |
| Apr 6, 2026 | 51.50 | 51.50 | 45.62 | 48.47 | 48.47 | 1.93% | 2,010 |
| Apr 2, 2026 | 46.00 | 47.70 | 44.27 | 47.55 | 47.55 | 1.36% | 7,937 |
| Apr 1, 2026 | 48.35 | 48.35 | 45.51 | 46.91 | 46.91 | 1.21% | 3,756 |
| Mar 30, 2026 | 46.98 | 47.50 | 43.01 | 46.35 | 46.35 | 3.02% | 8,445 |
| Mar 27, 2026 | 50.87 | 50.87 | 43.80 | 44.99 | 44.99 | -7.96% | 6,432 |
| Mar 25, 2026 | 51.48 | 51.48 | 48.01 | 48.88 | 48.88 | -0.95% | 13,877 |
| Mar 24, 2026 | 52.87 | 52.87 | 49.11 | 49.35 | 49.35 | -3.01% | 3,609 |
| Mar 23, 2026 | 54.65 | 54.65 | 50.20 | 50.88 | 50.88 | -3.75% | 4,436 |
| Mar 20, 2026 | 54.89 | 54.89 | 52.00 | 52.86 | 52.86 | -1.91% | 3,600 |
| Mar 19, 2026 | 56.00 | 56.00 | 53.30 | 53.89 | 53.89 | -0.50% | 4,617 |
| Mar 18, 2026 | 54.96 | 54.96 | 54.01 | 54.16 | 54.16 | - | 1,213 |
| Mar 17, 2026 | 57.99 | 57.99 | 54.00 | 54.16 | 54.16 | 0.22% | 584 |
| Mar 16, 2026 | 56.79 | 56.79 | 53.31 | 54.04 | 54.04 | -0.81% | 719 |
| Mar 13, 2026 | 54.17 | 55.40 | 53.02 | 54.48 | 54.48 | -0.04% | 2,425 |
| Mar 12, 2026 | 56.00 | 56.00 | 52.15 | 54.50 | 54.50 | 1.47% | 1,771 |
| Mar 11, 2026 | 63.49 | 63.49 | 53.16 | 53.71 | 53.71 | -2.58% | 6,482 |
| Mar 10, 2026 | 55.89 | 56.40 | 53.20 | 55.13 | 55.13 | 2.17% | 5,829 |
| 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 |