Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹26.47

(-1.12%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	30	30	29.77	29.9	351	25,45,179	71,491
18-Sep-2025	30	30.15	29.5	29.74	448	38,09,470	1,11,226
19-Sep-2025	29.51	29.88	29.12	29.5	588	35,90,721	89,058
22-Sep-2025	29.64	29.8	29	29.17	576	47,68,776	1,39,851
23-Sep-2025	29.17	29.44	28.78	28.95	404	31,23,295	87,019
24-Sep-2025	28.99	29.17	28.71	28.76	339	47,06,463	1,57,647
25-Sep-2025	28.78	29.95	28.19	28.24	491	48,69,317	1,48,708
26-Sep-2025	28.02	29.78	28.01	28.89	656	77,19,795	2,10,711
29-Sep-2025	29.65	29.74	28.65	29.13	366	20,24,598	52,008
30-Sep-2025	29.13	30.39	28.1	28.36	607	33,93,210	91,593
01-Oct-2025	28.48	28.89	28	28.17	522	35,18,583	83,261
03-Oct-2025	28.28	28.9	28.2	28.61	334	28,08,178	72,521
06-Oct-2025	28.61	28.75	27.5	27.71	764	55,28,065	1,47,985
07-Oct-2025	27.71	28.3	27.02	27.48	662	38,52,256	1,03,425
08-Oct-2025	27.78	28.35	26.73	27.11	534	32,85,903	79,032
09-Oct-2025	27.28	27.34	26.5	26.57	833	56,31,361	1,49,152
10-Oct-2025	26.97	26.97	26.51	26.77	439	24,46,986	72,106
13-Oct-2025	26.77	29.8	26.77	28.73	826	70,70,562	1,49,745
14-Oct-2025	28.51	28.73	27.05	27.51	590	25,38,223	68,125
15-Oct-2025	27.59	27.88	25	26.66	1,099	69,21,136	1,49,062
16-Oct-2025	26.66	27.48	26.55	26.77	309	17,63,085	57,220

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice