Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹40.11

(-0.20%)

Jul 23, 2025|02:00:00 PM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	33.25	33.37	31	32.12	602	49,31,125	92,121
24-Jun-2025	32.31	34.88	32.31	33.5	919	82,75,073	1,66,169
25-Jun-2025	33.59	35.5	33.59	34.65	800	85,41,636	1,55,381
26-Jun-2025	35.29	35.5	34.15	34.87	512	38,59,235	72,462
27-Jun-2025	34.98	35.15	34.65	34.86	525	43,70,961	78,081
30-Jun-2025	35.2	35.5	34.2	34.57	563	52,16,991	1,00,580
01-Jul-2025	35.3	35.3	34.31	34.77	507	47,17,149	93,411
02-Jul-2025	35.29	35.95	34.63	35.65	911	1,24,70,010	2,22,774
03-Jul-2025	35.99	35.99	35	35.42	740	65,15,591	1,09,046
04-Jul-2025	35.88	35.88	33.66	35.18	548	41,93,808	68,130
07-Jul-2025	35.18	38.98	34.2	38.45	2,902	2,47,12,027	4,41,249
08-Jul-2025	38.8	42.74	38.8	40.52	4,971	5,74,81,010	8,20,479
09-Jul-2025	40.83	42	39.05	40.81	1,641	2,08,96,547	2,99,051
10-Jul-2025	40.81	41.8	40.07	41.25	1,220	93,39,832	1,54,804
11-Jul-2025	41.5	41.9	40	40.72	797	67,54,516	1,09,179
14-Jul-2025	41.65	41.65	39.1	39.63	883	65,37,993	1,04,204
15-Jul-2025	39.64	40.8	38.5	38.95	927	89,40,730	1,65,874
16-Jul-2025	39.25	42	37.3	40.99	1,812	2,09,99,980	2,72,926
17-Jul-2025	41	41.99	40	40.47	1,361	1,60,24,982	2,28,558
18-Jul-2025	40.05	40.9	39.15	39.7	960	79,93,567	1,01,790
21-Jul-2025	40.3	40.97	39.03	39.27	1,046	94,60,537	1,50,802
22-Jul-2025	39.7	40.6	38.2	40.19	905	1,03,54,609	1,88,838

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice