Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹14.75

(-1.27%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	19.47	19.98	18.29	18.8	465	18,79,555	66,819
24-Feb-2026	18.94	18.98	18.08	18.44	463	26,13,118	1,13,739
25-Feb-2026	18.14	18.65	18.02	18.43	260	11,45,560	48,857
26-Feb-2026	18.73	18.73	18.2	18.5	294	16,80,438	72,994
27-Feb-2026	18.5	18.5	18.25	18.38	166	18,80,013	1,00,742
02-Mar-2026	17.76	18.25	17.65	18.03	389	19,70,752	94,983
04-Mar-2026	18.17	18.17	17	17.34	623	23,70,427	92,877
05-Mar-2026	17.25	19.44	17.22	17.63	705	65,58,558	2,77,158
06-Mar-2026	17.99	18.07	17.47	17.51	271	23,93,909	95,742
09-Mar-2026	17.16	17.25	15.75	16.41	616	46,54,652	2,53,106
10-Mar-2026	16.51	17.5	16.51	17	341	73,05,609	3,70,747
11-Mar-2026	16.92	17.14	16.62	16.82	350	54,74,279	2,42,326
12-Mar-2026	16.98	16.98	16.5	16.55	277	24,34,747	1,37,611
13-Mar-2026	16.55	16.55	15.92	15.98	487	1,12,13,385	6,84,137
16-Mar-2026	15.95	16.07	15.4	15.81	384	46,24,582	2,65,652
17-Mar-2026	15.58	16.05	15.06	15.25	609	92,77,885	5,51,633
18-Mar-2026	15.49	15.89	14.95	15.66	502	54,48,033	2,92,876
19-Mar-2026	15.72	15.95	15.32	15.65	348	28,43,363	1,64,753
20-Mar-2026	15.65	15.95	15.53	15.59	357	1,16,65,697	7,13,041
23-Mar-2026	15.16	15.57	14.5	14.94	597	55,69,919	3,15,034

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice