Shiva Mills Ltd. SHIVAMILLS
NSE · India · Process Industries
INR 58.56+0.42 (+0.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 56.59 | -2.67% | INR 60.00 | INR 60.00 | INR 56.27 | 1.43K |
| 2026-09-30 | INR 58.14 | -3.10% | INR 61.50 | INR 61.50 | INR 58.00 | 580 |
| 2026-09-29 | INR 60.00 | -0.91% | INR 58.06 | INR 60.00 | INR 57.53 | 3.08K |
| 2026-09-28 | INR 60.55 | +3.49% | INR 58.00 | INR 60.90 | INR 58.00 | 551 |
| 2026-09-25 | INR 58.51 | -3.97% | INR 62.87 | INR 62.87 | INR 58.45 | 1.53K |
| 2026-09-24 | INR 60.93 | +1.69% | INR 62.91 | INR 62.91 | INR 60.00 | 816 |
| 2026-09-23 | INR 59.92 | -2.16% | INR 61.24 | INR 61.24 | INR 59.30 | 876 |
| 2026-09-22 | INR 61.24 | +1.81% | INR 61.35 | INR 61.35 | INR 59.22 | 110 |
| 2026-09-21 | INR 60.15 | -2.32% | INR 61.58 | INR 61.58 | INR 59.10 | 2.40K |
| 2026-09-18 | INR 61.58 | +2.29% | INR 58.60 | INR 61.95 | INR 58.10 | 1.54K |
| 2026-09-17 | INR 60.20 | +0.57% | INR 61.49 | INR 61.49 | INR 59.02 | 1.08K |
| 2026-09-16 | INR 59.86 | -2.06% | INR 61.90 | INR 61.90 | INR 58.21 | 379 |
| 2026-09-15 | INR 61.12 | -0.57% | INR 63.00 | INR 63.00 | INR 59.50 | 1.40K |
| 2026-09-11 | INR 61.47 | +1.81% | INR 62.70 | INR 62.70 | INR 59.59 | 162 |
| 2026-09-10 | INR 60.38 | -0.15% | INR 63.34 | INR 63.34 | INR 59.25 | 215 |
| 2026-09-09 | INR 60.47 | -3.45% | INR 62.00 | INR 62.25 | INR 59.86 | 2.34K |
| 2026-09-08 | INR 62.63 | +2.69% | INR 62.99 | INR 63.49 | INR 59.75 | 7.31K |
| 2026-09-07 | INR 60.99 | +0.81% | INR 60.90 | INR 62.98 | INR 59.51 | 2.66K |
| 2026-09-04 | INR 60.50 | -1.75% | INR 59.00 | INR 62.00 | INR 59.00 | 438 |
| 2026-09-03 | INR 61.58 | +0.70% | INR 62.49 | INR 62.49 | INR 60.22 | 483 |
| 2026-09-02 | INR 61.15 | -1.91% | INR 60.80 | INR 62.10 | INR 59.61 | 534 |
| 2026-09-01 | INR 62.34 | -0.08% | INR 62.39 | INR 62.39 | INR 60.71 | 3.00K |
| 2026-08-31 | INR 62.39 | +0.81% | INR 62.39 | INR 62.40 | INR 59.15 | 1.17K |
| 2026-08-28 | INR 61.89 | -1.13% | INR 62.90 | INR 62.90 | INR 61.00 | 501 |
| 2026-08-27 | INR 62.60 | +3.51% | INR 60.50 | INR 62.70 | INR 59.50 | 115 |
| 2026-08-26 | INR 60.48 | -1.48% | INR 61.20 | INR 61.20 | INR 60.02 | 215 |
| 2026-08-25 | INR 61.39 | +2.93% | INR 62.28 | INR 62.28 | INR 60.05 | 727 |
| 2026-08-24 | INR 59.64 | -0.45% | INR 62.69 | INR 62.69 | INR 59.50 | 1.79K |
| 2026-08-21 | INR 59.91 | -0.17% | INR 61.50 | INR 61.50 | INR 59.10 | 1.08K |
| 2026-08-20 | INR 60.01 | -2.26% | INR 59.60 | INR 62.12 | INR 59.60 | 2.05K |
| 2026-08-19 | INR 61.40 | +1.15% | INR 60.71 | INR 61.90 | INR 59.02 | 101 |
| 2026-08-18 | INR 60.70 | +0.70% | INR 63.20 | INR 63.20 | INR 60.25 | 536 |
| 2026-08-17 | INR 60.28 | -3.09% | INR 63.44 | INR 63.44 | INR 59.25 | 2.12K |
| 2026-08-14 | INR 62.20 | +3.56% | INR 62.96 | INR 62.96 | INR 59.15 | 2.46K |
| 2026-08-13 | INR 60.06 | +0.79% | INR 59.00 | INR 61.00 | INR 59.00 | 1.69K |
| 2026-08-12 | INR 59.59 | -3.86% | INR 61.98 | INR 64.00 | INR 58.89 | 6.74K |
| 2026-08-11 | INR 61.98 | -3.83% | INR 67.00 | INR 67.00 | INR 61.23 | 2.25K |
| 2026-08-10 | INR 64.45 | -1.59% | INR 67.80 | INR 68.00 | INR 64.06 | 4.12K |
| 2026-08-07 | INR 65.49 | +4.99% | INR 65.49 | INR 65.49 | INR 65.49 | 24.11K |
| 2026-08-06 | INR 62.38 | +0.03% | INR 64.26 | INR 64.26 | INR 60.07 | 378 |
| 2026-08-05 | INR 62.36 | -0.95% | INR 60.05 | INR 62.70 | INR 60.00 | 2.25K |
| 2026-08-04 | INR 62.96 | +4.39% | INR 61.50 | INR 62.98 | INR 60.45 | 524 |
| 2026-08-03 | INR 60.31 | -1.16% | INR 61.02 | INR 61.62 | INR 58.21 | 73 |
| 2026-07-31 | INR 61.02 | -3.00% | INR 62.40 | INR 62.91 | INR 59.77 | 1.91K |
| 2026-07-30 | INR 62.91 | +2.38% | INR 62.91 | INR 62.91 | INR 62.91 | 1 |
| 2026-07-29 | INR 61.45 | +2.33% | INR 61.85 | INR 61.85 | INR 60.06 | 223 |
| 2026-07-28 | INR 60.05 | +0.84% | INR 58.00 | INR 61.85 | INR 56.60 | 1.12K |
| 2026-07-27 | INR 59.55 | -0.55% | INR 60.88 | INR 60.88 | INR 57.00 | 218 |
| 2026-07-24 | INR 59.88 | +1.46% | INR 59.92 | INR 59.92 | INR 59.00 | 89 |
| 2026-07-23 | INR 59.02 | -3.72% | INR 60.00 | INR 61.30 | INR 58.24 | 3.64K |
| 2026-07-22 | INR 61.30 | +2.51% | INR 61.52 | INR 61.52 | INR 57.56 | 481 |
| 2026-07-21 | INR 59.80 | +0.74% | INR 59.36 | INR 61.74 | INR 58.35 | 199 |
| 2026-07-20 | INR 59.36 | -3.48% | INR 59.30 | INR 61.49 | INR 59.30 | 59 |
| 2026-07-17 | INR 61.50 | -0.47% | INR 61.70 | INR 61.70 | INR 58.80 | 12 |
| 2026-07-16 | INR 61.79 | +1.65% | INR 60.00 | INR 61.79 | INR 60.00 | 1.23K |
| 2026-07-15 | INR 60.79 | -1.31% | INR 58.59 | INR 61.58 | INR 58.59 | 56 |
| 2026-07-14 | INR 61.60 | +3.34% | INR 59.32 | INR 61.60 | INR 59.32 | 176 |
| 2026-07-13 | INR 59.61 | +0.95% | INR 59.00 | INR 60.60 | INR 56.10 | 2.71K |
| 2026-07-10 | INR 59.05 | -2.85% | INR 62.78 | INR 62.78 | INR 58.33 | 252 |
| 2026-07-09 | INR 60.78 | -4.58% | INR 60.53 | INR 63.33 | INR 60.52 | 541 |
| 2026-07-08 | INR 63.70 | 0.00% | INR 63.70 | INR 63.70 | INR 63.70 | 0 |
| 2026-07-07 | INR 63.70 | +2.74% | INR 61.95 | INR 63.70 | INR 61.95 | 2.01K |
| 2026-07-06 | INR 62.00 | +4.34% | INR 62.39 | INR 62.39 | INR 59.39 | 74 |
| 2026-07-03 | INR 59.42 | -4.16% | INR 63.69 | INR 63.69 | INR 59.01 | 528 |
| 2026-07-02 | INR 62.00 | +4.34% | INR 62.30 | INR 62.30 | INR 62.00 | 103 |
| 2026-07-01 | INR 59.42 | -4.84% | INR 62.14 | INR 62.14 | INR 59.32 | 276 |
| 2026-06-30 | INR 62.44 | +4.75% | INR 62.59 | INR 62.59 | INR 58.20 | 497 |
| 2026-06-29 | INR 59.61 | -3.85% | INR 62.50 | INR 62.50 | INR 59.60 | 721 |
| 2026-06-26 | INR 62.00 | 0.00% | INR 62.00 | INR 62.00 | INR 62.00 | 0 |
| 2026-06-25 | INR 62.00 | +1.19% | INR 63.99 | INR 63.99 | INR 60.00 | 1.20K |
| 2026-06-24 | INR 61.27 | -2.75% | INR 59.85 | INR 64.40 | INR 59.85 | 1.85K |
| 2026-06-23 | INR 63.00 | -1.25% | INR 63.00 | INR 63.00 | INR 63.00 | 210 |
| 2026-06-22 | INR 63.80 | +4.25% | INR 61.30 | INR 63.85 | INR 61.30 | 307 |
| 2026-06-19 | INR 61.20 | -1.83% | INR 63.89 | INR 63.89 | INR 61.07 | 140 |
| 2026-06-18 | INR 62.34 | +0.47% | INR 64.79 | INR 64.79 | INR 62.15 | 2.07K |
| 2026-06-17 | INR 62.05 | -3.65% | INR 64.40 | INR 64.50 | INR 61.61 | 2.21K |
| 2026-06-16 | INR 64.40 | +1.50% | INR 64.98 | INR 64.98 | INR 62.22 | 738 |
| 2026-06-15 | INR 63.45 | +2.14% | INR 64.99 | INR 64.99 | INR 63.19 | 2.95K |
| 2026-06-12 | INR 62.12 | -0.75% | INR 62.59 | INR 64.99 | INR 60.00 | 1.81K |
| 2026-06-11 | INR 62.59 | -4.98% | INR 62.59 | INR 64.57 | INR 62.58 | 3.16K |
| 2026-06-10 | INR 65.87 | -1.51% | INR 66.15 | INR 66.20 | INR 63.54 | 753 |
| 2026-06-09 | INR 66.88 | +4.58% | INR 67.12 | INR 67.12 | INR 61.07 | 230 |
| 2026-06-08 | INR 63.95 | -0.54% | INR 62.70 | INR 64.29 | INR 62.00 | 1.40K |
| 2026-06-05 | INR 64.30 | -1.05% | INR 63.50 | INR 64.60 | INR 62.65 | 2.67K |
| 2026-06-04 | INR 64.98 | +3.04% | INR 63.06 | INR 64.98 | INR 62.50 | 1.42K |
| 2026-06-03 | INR 63.06 | -4.45% | INR 62.90 | INR 65.99 | INR 62.90 | 205 |
| 2026-06-02 | INR 66.00 | +4.25% | INR 63.34 | INR 66.00 | INR 62.21 | 1.22K |
| 2026-06-01 | INR 63.31 | -2.60% | INR 62.80 | INR 65.00 | INR 62.80 | 706 |
| 2026-05-29 | INR 65.00 | -2.50% | INR 65.05 | INR 65.05 | INR 64.50 | 810 |
| 2026-05-28 | INR 66.67 | 0.00% | INR 66.67 | INR 66.67 | INR 66.67 | 0 |