Shiva Cement Ltd SHIVACEM

NSE · India · Non-Energy Minerals

INR 13.37-0.39 (-2.83%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 13.34	-3.05%	INR 13.76	INR 13.94	INR 12.80	296.43K
2026-09-30	INR 13.76	-7.71%	INR 14.50	INR 14.50	INR 13.00	694.86K
2026-09-29	INR 14.91	-1.97%	INR 15.01	INR 15.49	INR 14.70	104.61K
2026-09-28	INR 15.21	-1.68%	INR 15.69	INR 15.69	INR 15.09	62.83K
2026-09-25	INR 15.47	-1.15%	INR 15.72	INR 15.80	INR 15.38	131.02K
2026-09-24	INR 15.65	+0.32%	INR 15.61	INR 15.80	INR 15.30	28.33K
2026-09-23	INR 15.60	+0.65%	INR 15.79	INR 15.82	INR 15.50	20.63K
2026-09-22	INR 15.50	-1.08%	INR 15.88	INR 15.88	INR 15.31	33.78K
2026-09-21	INR 15.67	+1.42%	INR 15.45	INR 15.89	INR 15.02	40.46K
2026-09-18	INR 15.45	+0.98%	INR 15.49	INR 15.69	INR 15.30	35.78K
2026-09-17	INR 15.30	-1.29%	INR 15.67	INR 15.79	INR 15.01	41.72K
2026-09-16	INR 15.50	-2.45%	INR 15.61	INR 16.02	INR 15.30	89.36K
2026-09-15	INR 15.89	-0.38%	INR 16.29	INR 16.29	INR 15.60	43.70K
2026-09-14	INR 15.95	0.00%	INR 15.95	INR 15.95	INR 15.95	0
2026-09-11	INR 15.95	-0.56%	INR 16.04	INR 16.50	INR 15.00	117.34K
2026-09-10	INR 16.04	+0.94%	INR 15.52	INR 16.30	INR 15.52	46.36K
2026-09-09	INR 15.89	-1.43%	INR 16.12	INR 16.12	INR 15.80	45.23K
2026-09-08	INR 16.12	+0.31%	INR 16.07	INR 16.20	INR 15.90	57.31K
2026-09-07	INR 16.07	+0.63%	INR 16.47	INR 16.50	INR 15.56	58.52K
2026-09-04	INR 15.97	+1.72%	INR 16.09	INR 16.89	INR 15.40	55.68K
2026-09-03	INR 15.70	-1.81%	INR 15.99	INR 16.40	INR 15.70	55.11K
2026-09-02	INR 15.99	-0.31%	INR 16.39	INR 16.39	INR 15.62	41.29K
2026-09-01	INR 16.04	-0.50%	INR 16.12	INR 16.44	INR 16.00	42.59K
2026-08-31	INR 16.12	-2.95%	INR 16.79	INR 16.79	INR 16.00	84.23K
2026-08-28	INR 16.61	+0.36%	INR 16.55	INR 16.93	INR 16.25	47.26K
2026-08-27	INR 16.55	-0.18%	INR 16.87	INR 16.87	INR 16.31	21.02K
2026-08-26	INR 16.58	-0.48%	INR 16.46	INR 16.94	INR 15.55	73.13K
2026-08-25	INR 16.66	-1.88%	INR 17.14	INR 17.14	INR 16.60	37.60K
2026-08-24	INR 16.98	+1.86%	INR 16.70	INR 17.05	INR 16.51	65.13K
2026-08-21	INR 16.67	-0.06%	INR 16.75	INR 16.98	INR 16.50	73.72K
2026-08-20	INR 16.68	-1.71%	INR 16.71	INR 17.00	INR 16.55	73.17K
2026-08-19	INR 16.97	+1.01%	INR 17.05	INR 17.05	INR 16.66	13.98K
2026-08-18	INR 16.80	—	INR 17.15	INR 17.15	INR 16.55	34.64K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 13.34	-3.05%	INR 13.76	INR 13.94	INR 12.80	296.43K
2026-09-30	INR 13.76	-7.71%	INR 14.50	INR 14.50	INR 13.00	694.86K
2026-09-29	INR 14.91	-1.97%	INR 15.01	INR 15.49	INR 14.70	104.61K
2026-09-28	INR 15.21	-1.68%	INR 15.69	INR 15.69	INR 15.09	62.83K
2026-09-25	INR 15.47	-1.15%	INR 15.72	INR 15.80	INR 15.38	131.02K
2026-09-24	INR 15.65	+0.32%	INR 15.61	INR 15.80	INR 15.30	28.33K
2026-09-23	INR 15.60	+0.65%	INR 15.79	INR 15.82	INR 15.50	20.63K
2026-09-22	INR 15.50	-1.08%	INR 15.88	INR 15.88	INR 15.31	33.78K
2026-09-21	INR 15.67	+1.42%	INR 15.45	INR 15.89	INR 15.02	40.46K
2026-09-18	INR 15.45	+0.98%	INR 15.49	INR 15.69	INR 15.30	35.78K
2026-09-17	INR 15.30	-1.29%	INR 15.67	INR 15.79	INR 15.01	41.72K
2026-09-16	INR 15.50	-2.45%	INR 15.61	INR 16.02	INR 15.30	89.36K
2026-09-15	INR 15.89	-0.38%	INR 16.29	INR 16.29	INR 15.60	43.70K
2026-09-14	INR 15.95	0.00%	INR 15.95	INR 15.95	INR 15.95	0
2026-09-11	INR 15.95	-0.56%	INR 16.04	INR 16.50	INR 15.00	117.34K
2026-09-10	INR 16.04	+0.94%	INR 15.52	INR 16.30	INR 15.52	46.36K
2026-09-09	INR 15.89	-1.43%	INR 16.12	INR 16.12	INR 15.80	45.23K
2026-09-08	INR 16.12	+0.31%	INR 16.07	INR 16.20	INR 15.90	57.31K
2026-09-07	INR 16.07	+0.63%	INR 16.47	INR 16.50	INR 15.56	58.52K
2026-09-04	INR 15.97	+1.72%	INR 16.09	INR 16.89	INR 15.40	55.68K
2026-09-03	INR 15.70	-1.81%	INR 15.99	INR 16.40	INR 15.70	55.11K
2026-09-02	INR 15.99	-0.31%	INR 16.39	INR 16.39	INR 15.62	41.29K
2026-09-01	INR 16.04	-0.50%	INR 16.12	INR 16.44	INR 16.00	42.59K
2026-08-31	INR 16.12	-2.95%	INR 16.79	INR 16.79	INR 16.00	84.23K
2026-08-28	INR 16.61	+0.36%	INR 16.55	INR 16.93	INR 16.25	47.26K
2026-08-27	INR 16.55	-0.18%	INR 16.87	INR 16.87	INR 16.31	21.02K
2026-08-26	INR 16.58	-0.48%	INR 16.46	INR 16.94	INR 15.55	73.13K
2026-08-25	INR 16.66	-1.88%	INR 17.14	INR 17.14	INR 16.60	37.60K
2026-08-24	INR 16.98	+1.86%	INR 16.70	INR 17.05	INR 16.51	65.13K
2026-08-21	INR 16.67	-0.06%	INR 16.75	INR 16.98	INR 16.50	73.72K
2026-08-20	INR 16.68	-1.71%	INR 16.71	INR 17.00	INR 16.55	73.17K
2026-08-19	INR 16.97	+1.01%	INR 17.05	INR 17.05	INR 16.66	13.98K
2026-08-18	INR 16.80	—	INR 17.15	INR 17.15	INR 16.55	34.64K