Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹34.87

(0.63%)

Jun 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/05/2025

To Date

26/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-May-2025	29.5	30.14	29.5	29.99	415	30,61,753	77,020
28-May-2025	30.08	30.31	29.05	29.9	447	27,58,954	58,615
29-May-2025	29.9	30.9	29.9	30.78	439	25,62,931	66,384
30-May-2025	31.08	31.87	30	30.37	499	36,53,847	88,076
02-Jun-2025	30.37	30.85	29.5	30.71	567	48,32,261	1,05,959
03-Jun-2025	30.71	30.94	29.89	30.02	552	57,39,970	1,23,787
04-Jun-2025	30.02	30.45	30	30.33	367	20,93,836	50,788
05-Jun-2025	30.68	30.68	29.99	30.24	409	37,26,381	93,629
06-Jun-2025	30.15	30.37	30	30.07	383	24,64,437	59,641
09-Jun-2025	30.95	30.95	29.9	30.17	692	45,06,560	1,14,850
10-Jun-2025	30.18	30.34	29	30.15	653	58,42,174	1,37,406
11-Jun-2025	30.58	30.64	30	30.35	577	41,73,412	89,805
12-Jun-2025	30.75	33.2	30.74	32.15	1,964	2,71,89,968	5,26,211
13-Jun-2025	31.89	34.1	31.2	33.77	1,202	1,17,11,632	2,30,238
16-Jun-2025	35	35.8	33.36	35	1,823	2,29,59,105	4,22,994
17-Jun-2025	35.45	35.5	33.72	34.28	800	60,29,773	1,11,980
18-Jun-2025	34.3	34.67	32.1	32.76	814	63,57,167	1,07,738
19-Jun-2025	32.57	33.5	30.5	31.13	789	45,75,082	1,07,737
20-Jun-2025	31.13	33.35	31.12	32.93	877	77,55,319	1,56,589
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

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice