Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹34.2

(1.09%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jul-2025	40.6	40.89	39.51	40.12	991	96,20,911	1,44,229
24-Jul-2025	40.01	40.33	39.5	39.72	666	46,81,838	87,990
25-Jul-2025	39.5	39.85	37.5	38.15	845	1,18,61,175	2,26,216
28-Jul-2025	38.97	39.68	37.25	37.89	757	73,24,744	1,28,936
29-Jul-2025	37.65	38.7	37.3	38.09	894	64,34,347	75,904
30-Jul-2025	38.1	38.39	37.51	37.64	476	30,61,538	48,811
31-Jul-2025	37.64	38.5	37.05	37.79	559	37,65,585	76,291
01-Aug-2025	38.5	38.5	37	37.18	528	73,35,504	1,25,646
04-Aug-2025	38	41.25	37.19	38.24	2,328	4,67,01,901	4,93,433
05-Aug-2025	38.7	38.73	37.5	37.88	905	78,16,438	1,31,377
06-Aug-2025	37.95	38.99	37.56	37.99	654	68,22,458	1,16,760
07-Aug-2025	38.49	38.49	36.11	36.62	1,394	1,20,63,093	2,13,635
08-Aug-2025	36.1	37.44	36.01	36.26	709	99,56,977	2,11,030
11-Aug-2025	36.1	36.98	32.91	33.83	2,138	2,17,01,019	3,71,790
12-Aug-2025	33.5	34.58	33.39	34.2	852	62,18,200	86,759

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice