Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹24.72

(-1.83%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	27.71	28.3	27.02	27.48	662	38,52,256	1,03,425
08-Oct-2025	27.78	28.35	26.73	27.11	534	32,85,903	79,032
09-Oct-2025	27.28	27.34	26.5	26.57	833	56,31,361	1,49,152
10-Oct-2025	26.97	26.97	26.51	26.77	439	24,46,986	72,106
13-Oct-2025	26.77	29.8	26.77	28.73	826	70,70,562	1,49,745
14-Oct-2025	28.51	28.73	27.05	27.51	590	25,38,223	68,125
15-Oct-2025	27.59	27.88	25	26.66	1,099	69,21,136	1,49,062
16-Oct-2025	26.66	27.48	26.55	26.77	309	17,63,085	57,220
17-Oct-2025	26.77	26.96	26	26.47	556	29,97,740	82,866
20-Oct-2025	26.47	27.5	26.25	26.79	360	24,49,674	71,764
21-Oct-2025	27.1	27.5	26.85	27.38	259	13,76,036	42,837
23-Oct-2025	27.41	27.83	26.3	26.57	522	37,87,019	1,14,186
24-Oct-2025	26.74	26.98	25.8	26.27	597	67,63,186	2,04,264
27-Oct-2025	26.58	27.4	26.17	26.33	544	50,48,702	1,45,317
28-Oct-2025	26.49	26.49	25.06	25.48	1,320	86,87,798	2,27,122
29-Oct-2025	25.48	26.28	25.37	26.05	495	35,78,260	1,21,864
30-Oct-2025	26.15	26.6	25.25	25.52	650	57,72,212	1,66,803
31-Oct-2025	25.68	25.72	25	25.39	689	54,37,318	1,47,814
03-Nov-2025	25.04	25.7	25.04	25.18	359	19,15,255	67,636
04-Nov-2025	25.25	25.53	25	25.18	343	21,68,773	67,738
06-Nov-2025	25.2	25.7	24.49	24.72	544	36,45,619	1,05,780

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice