Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹24.08

(-0.04%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	22.9	23.89	22.7	23.55	286	12,17,662	38,765
10-Dec-2025	23.25	23.93	22	22.35	449	25,10,795	74,726
11-Dec-2025	22.69	23.48	22.55	22.68	260	12,11,055	44,585
12-Dec-2025	23	23.3	22.61	22.74	268	14,66,772	45,478
15-Dec-2025	22.3	23.24	22.3	22.84	340	18,24,397	57,393
16-Dec-2025	22.84	23.15	22.55	22.78	202	8,89,429	27,821
17-Dec-2025	22.71	23.38	22.35	22.74	329	16,45,017	41,448
18-Dec-2025	22.74	23.48	21.85	22.16	488	34,36,665	1,22,397
19-Dec-2025	22.16	22.36	22	22.23	275	15,80,129	54,085
22-Dec-2025	22.73	22.73	22.25	22.43	354	24,19,049	78,784
23-Dec-2025	22.63	22.9	22.12	22.76	339	26,51,087	95,238
24-Dec-2025	22.76	23.23	22.52	22.86	288	19,09,985	65,157
26-Dec-2025	22.98	23.48	21.9	22.11	557	45,03,112	1,43,361
29-Dec-2025	22	22.35	21.75	22.17	354	30,93,017	1,06,794
30-Dec-2025	22.1	22.2	21.82	22.03	281	15,19,807	62,364
31-Dec-2025	21.86	22.34	21.86	22	324	18,79,140	68,695
01-Jan-2026	22.11	22.34	21.89	22.11	189	5,91,346	19,186
02-Jan-2026	22.11	22.64	22	22.2	546	47,40,360	1,68,273
05-Jan-2026	22.2	22.55	21.75	22.04	356	60,84,503	2,53,975
06-Jan-2026	21.8	23.93	21.8	23.58	944	1,20,92,475	4,33,639
07-Jan-2026	23.58	24.18	23.5	24.09	418	63,82,106	2,37,978

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice