Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹30.24

(0.00%)

Jun 6, 2025|01:32:00 PM

Invest wise with Expert advice

From Date

06/05/2025

To Date

06/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-May-2025	26.65	29.26	26.65	28.93	672	42,96,026	80,205
08-May-2025	29.28	30.09	27.22	28.58	439	26,90,358	69,913
09-May-2025	27.1	29	27.1	28.81	561	24,90,347	60,877
12-May-2025	29.58	31	29.58	30.22	526	33,56,169	79,435
13-May-2025	30.5	30.5	30	30.45	351	16,26,747	29,079
14-May-2025	30.87	32.1	30.32	30.61	913	1,46,63,088	3,39,146
15-May-2025	30.5	31.8	30.5	31.38	745	1,15,79,317	2,62,879
16-May-2025	31.78	31.8	31.2	31.71	390	1,20,71,015	3,58,987
19-May-2025	32.08	32.08	30.02	31.22	631	41,77,169	78,900
20-May-2025	31.64	31.64	30.6	30.73	404	20,94,286	50,245
21-May-2025	30.32	31.08	30.32	30.71	446	24,85,753	56,364
22-May-2025	30.86	31.04	29.96	30.33	542	54,85,023	1,44,384
23-May-2025	30.02	30.35	29.73	29.98	591	32,86,817	78,065
26-May-2025	30.06	30.3	29.72	29.86	478	32,57,169	90,167
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

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice