Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹21.78

(-1.76%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Jan-2026	24.09	24.3	23.6	24.08	342	74,44,141	2,86,037
09-Jan-2026	24.28	24.5	23.61	24.32	354	33,60,129	1,18,378
12-Jan-2026	24.01	24.4	23.75	24.28	258	24,88,246	89,514
13-Jan-2026	24.05	24.38	24	24.08	184	15,80,306	51,066
14-Jan-2026	24.08	24.48	24	24.17	232	30,71,923	1,16,232
16-Jan-2026	24.5	24.85	24	24.09	402	28,54,618	93,934
19-Jan-2026	23.53	24.5	23	24.42	394	26,91,327	77,252
20-Jan-2026	24.05	24.4	22	23.5	343	54,58,673	2,10,203
21-Jan-2026	23	23.62	22.72	23.02	282	30,50,709	1,14,979
22-Jan-2026	23.32	23.48	22	22.33	340	23,06,723	76,767
23-Jan-2026	22.52	23.1	22.33	22.42	303	19,02,816	69,199
27-Jan-2026	22.25	22.88	21.92	22.17	300	18,78,859	69,112
28-Jan-2026	21.63	22.35	21.25	21.78	488	32,66,053	1,06,500

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice