Shiva Cement

Shiva Cement Ltd Historical Data

NSEBSE

₹17.34

(-5.66%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	20.31	20.31	19	19.32	645	25,28,619	95,580
03-Feb-2026	19.99	20.8	18.81	19.67	907	85,14,044	3,20,387
04-Feb-2026	19.87	20.44	19.16	20.24	471	29,08,302	1,03,894
05-Feb-2026	20.14	21.4	20.14	20.78	526	32,85,664	1,13,200
06-Feb-2026	20.99	21.25	20.01	20.38	568	59,59,746	2,06,213
09-Feb-2026	20.38	20.79	20.01	20.59	379	17,91,409	71,502
10-Feb-2026	20.5	21	20.3	20.7	340	21,85,986	86,941
11-Feb-2026	20.99	21.25	20.25	20.46	272	27,09,708	1,12,947
12-Feb-2026	20.56	20.75	20.1	20.13	232	12,30,029	54,149
13-Feb-2026	20	20.38	19.91	19.99	279	11,04,077	44,287
16-Feb-2026	20.15	20.71	19.56	19.93	259	13,49,730	51,068
17-Feb-2026	20.14	20.34	19.52	19.81	273	14,00,039	49,610
18-Feb-2026	20.14	20.14	19.5	19.74	258	12,48,814	50,126
19-Feb-2026	19.98	19.98	19	19.28	391	32,57,832	1,13,502
20-Feb-2026	19.49	19.49	18.91	19.21	321	13,37,318	58,307
23-Feb-2026	19.47	19.98	18.29	18.8	465	18,79,555	66,819
24-Feb-2026	18.94	18.98	18.08	18.44	463	26,13,118	1,13,739
25-Feb-2026	18.14	18.65	18.02	18.43	260	11,45,560	48,857
26-Feb-2026	18.73	18.73	18.2	18.5	294	16,80,438	72,994
27-Feb-2026	18.5	18.5	18.25	18.38	166	18,80,013	1,00,742
02-Mar-2026	17.76	18.25	17.65	18.03	389	19,70,752	94,983

Shiva Cement: Related NEWS

No Record Found

Invest wise with Expert advice