Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹22.29

(0.59%)

Dec 19, 2025|03:24:00 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	24.48	24.67	23.95	24.06	587	51,85,213	1,57,217
20-Nov-2025	24.1	24.55	23.9	23.94	571	38,42,474	1,28,357
21-Nov-2025	23.94	24.09	23.22	23.41	497	19,93,280	65,650
24-Nov-2025	23.5	23.64	22.22	22.81	538	32,71,908	1,14,983
25-Nov-2025	22.89	24.43	22.88	23.21	332	24,27,321	66,147
26-Nov-2025	23.39	24.8	23.39	24.31	445	36,16,324	1,32,088
27-Nov-2025	24.31	24.88	24.3	24.78	355	43,42,025	1,44,835
28-Nov-2025	24.99	24.99	24.25	24.6	248	12,79,335	32,449
01-Dec-2025	25.09	25.09	23.45	23.55	501	30,19,469	1,08,889
02-Dec-2025	23.78	26.4	23.16	23.57	838	66,41,154	1,38,004
03-Dec-2025	23.57	23.8	23	23.22	360	22,14,789	76,480
04-Dec-2025	23.11	24.49	23.11	23.71	378	36,88,607	98,071
05-Dec-2025	23.99	23.99	23.1	23.19	299	22,49,034	80,693
08-Dec-2025	23.19	23.68	22.48	22.9	341	17,77,067	57,877
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

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice