Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹30.47

(-0.94%)

Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	34.38	34.48	33	33.4	663	60,92,457	1,38,024
14-Aug-2025	33.5	34.21	32.52	32.87	822	47,12,244	78,265
18-Aug-2025	33.7	33.84	32.8	33.05	848	58,96,597	1,17,781
19-Aug-2025	33.11	33.5	32.56	32.9	848	73,60,383	1,67,132
20-Aug-2025	33	33.3	32.22	32.29	753	58,46,220	1,23,383
21-Aug-2025	32.4	33.2	31.1	31.75	923	50,77,270	1,04,054
22-Aug-2025	31.5	32.95	31.5	32.19	596	31,30,396	61,886
25-Aug-2025	32.19	33.5	31.9	32.04	655	50,67,010	1,06,109
26-Aug-2025	32.04	32.27	31.01	31.19	777	49,71,803	1,08,153
28-Aug-2025	31.22	31.56	30.58	30.74	536	28,91,461	55,799
29-Aug-2025	31.08	31.74	28	28.72	1,305	90,05,568	1,96,209
01-Sep-2025	29	30.9	29	30.08	1,249	94,94,422	2,06,645
02-Sep-2025	30.68	31.8	30.11	30.76	709	68,37,029	1,39,370

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice