Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹24.6

(-0.73%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	25.48	26.28	25.37	26.05	495	35,78,260	1,21,864
30-Oct-2025	26.15	26.6	25.25	25.52	650	57,72,212	1,66,803
31-Oct-2025	25.68	25.72	25	25.39	689	54,37,318	1,47,814
03-Nov-2025	25.04	25.7	25.04	25.18	359	19,15,255	67,636
04-Nov-2025	25.25	25.53	25	25.18	343	21,68,773	67,738
06-Nov-2025	25.2	25.7	24.49	24.72	544	36,45,619	1,05,780
07-Nov-2025	24.72	24.8	24	24.72	392	23,96,784	71,224
10-Nov-2025	24.61	24.89	24.25	24.59	385	32,17,736	1,04,135
11-Nov-2025	24.75	24.99	24.31	24.68	233	15,20,686	52,424
12-Nov-2025	24.68	25	24.62	24.84	299	19,18,230	65,551
13-Nov-2025	25.1	25.75	24.6	24.96	457	54,12,908	1,58,083
14-Nov-2025	24.96	25.39	24.81	25.1	247	16,81,803	55,439
17-Nov-2025	24.02	24.84	24.02	24.58	417	25,84,954	63,930
18-Nov-2025	24.68	24.68	23.9	24.12	522	29,07,685	99,730
19-Nov-2025	24.48	24.67	23.95	24.06	587	51,85,213	1,57,217
20-Nov-2025	24.1	24.55	23.9	23.94	571	38,42,474	1,28,357
21-Nov-2025	23.94	24.09	23.22	23.41	497	19,93,280	65,650
24-Nov-2025	23.5	23.64	22.22	22.81	538	32,71,908	1,14,983
25-Nov-2025	22.89	24.43	22.88	23.21	332	24,27,321	66,147
26-Nov-2025	23.39	24.8	23.39	24.31	445	36,16,324	1,32,088
27-Nov-2025	24.31	24.88	24.3	24.78	355	43,42,025	1,44,835
28-Nov-2025	24.99	24.99	24.25	24.6	248	12,79,335	32,449

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice