Shiva Cement

SHIV
🏛️ india →
28.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 28.75 28.78 28.75 28.78 3.5K
09:20 29.95 29.95 29.07 29.50 11.9K
09:25 29.77 29.77 29.20 29.21 2.3K
09:30 29.21 29.21 29.19 29.19 0.3K
09:35 29.19 29.19 29.19 29.19 0.1K
09:40 29.19 29.19 29.11 29.18 1.4K
09:45 29.18 29.19 29.15 29.19 1.0K
09:50 29.19 29.21 29.19 29.21 2.8K
09:55 29.25 29.25 29.24 29.24 0.1K
10:00 29.24 29.25 29.24 29.25 1.2K
10:05 29.24 29.25 29.24 29.24 5.3K
10:10 29.25 29.25 29.24 29.24 0.2K
10:15 29.24 29.24 29.24 29.24 0.3K
10:20 29.25 29.25 29.25 29.25 0.1K
10:25 29.24 29.24 29.24 29.24 0.2K
10:30 29.24 29.25 29.19 29.19 2.2K
10:35 29.15 29.20 29.15 29.20 0.7K
10:40 29.20 29.20 29.20 29.20 0.2K
10:45 29.11 29.19 29.05 29.19 3.0K
10:50 29.19 29.19 29.19 29.19 0.0K
10:55 29.19 29.19 29.19 29.19 2.0K
11:00 29.19 29.19 29.19 29.19 0.0K
11:05 29.06 29.06 29.06 29.06 0.1K
11:20 29.18 29.18 29.18 29.18 0.0K
11:30 29.06 29.06 29.06 29.06 0.3K
11:40 29.01 29.01 29.01 29.01 0.1K
11:45 29.00 29.00 29.00 29.00 2.9K
11:55 28.85 29.15 28.85 29.15 0.9K
12:00 29.10 29.10 29.10 29.10 0.0K
12:05 28.86 28.86 28.77 28.77 2.9K
12:20 29.10 29.10 28.77 28.77 0.7K
12:25 28.76 28.76 28.76 28.76 0.0K
12:30 29.10 29.10 28.77 28.77 0.1K
12:45 29.04 29.04 29.04 29.04 0.0K
12:50 29.04 29.04 28.80 28.80 0.2K
13:10 29.00 29.00 28.83 28.83 0.1K
13:20 29.00 29.00 29.00 29.00 0.0K
13:25 29.00 29.00 29.00 29.00 0.1K
13:30 28.83 28.83 28.83 28.83 0.3K
13:40 28.80 28.80 28.60 28.60 4.4K
13:45 28.60 28.94 28.35 28.51 8.9K
13:50 28.50 28.80 28.50 28.50 0.6K
13:55 28.40 28.40 28.35 28.35 3.4K
14:00 28.35 28.80 28.35 28.70 0.8K
14:05 28.60 28.60 28.50 28.50 0.3K
14:10 28.50 28.50 28.30 28.30 0.9K
14:15 28.30 28.30 28.30 28.30 0.1K
14:20 28.19 28.50 28.19 28.22 5.5K
14:25 28.50 28.50 28.50 28.50 0.1K
14:30 28.20 28.75 28.20 28.21 27.7K
14:35 28.21 28.21 28.21 28.21 0.0K
14:40 28.30 28.30 28.22 28.23 9.4K
14:45 28.23 28.48 28.23 28.48 0.5K
14:50 28.25 28.40 28.25 28.26 0.5K
14:55 28.26 28.26 28.26 28.26 5.0K
15:00 28.30 28.34 28.22 28.22 7.6K
15:05 28.36 28.36 28.24 28.24 29.6K
15:10 28.35 28.37 28.35 28.37 0.5K
15:15 28.23 28.23 28.23 28.23 2.0K
15:20 28.38 28.38 28.23 28.23 4.0K
15:25 28.36 28.46 28.23 28.24 11.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.02 29.78 28.01 28.89 0.3M
2025-09-25 28.78 29.95 28.19 28.24 0.2M
2025-09-24 28.99 29.17 28.71 28.76 0.2M
2025-09-23 29.17 29.44 28.78 28.95 0.1M
2025-09-22 29.64 29.80 29.00 29.17 0.2M
2025-09-19 29.51 29.88 29.12 29.50 0.1M
2025-09-18 30.00 30.15 29.50 29.74 0.1M
2025-09-17 30.00 30.00 29.77 29.90 0.1M
2025-09-16 29.91 30.23 29.82 29.98 0.1M
2025-09-15 29.99 30.29 29.50 29.91 0.1M
2025-09-12 30.00 30.25 29.75 29.88 0.1M
2025-09-11 30.25 30.25 29.71 30.07 0.1M
2025-09-10 30.24 30.57 29.80 29.98 0.2M
2025-09-09 30.80 31.04 30.25 30.40 0.1M
2025-09-08 30.50 31.18 30.10 30.21 0.1M
2025-09-05 30.59 30.99 30.10 30.57 0.2M
2025-09-04 31.69 32.49 30.30 30.54 0.2M
2025-09-03 30.65 30.75 30.12 30.47 0.2M
2025-09-02 30.68 31.80 30.11 30.76 0.2M
2025-09-01 29.00 30.90 29.00 30.08 0.3M
2025-08-29 31.08 31.74 28.00 28.72 0.3M
2025-08-28 31.22 31.56 30.58 30.74 0.1M
2025-08-26 32.04 32.27 31.01 31.19 0.2M
2025-08-25 32.19 33.50 31.90 32.04 0.2M
2025-08-22 31.50 32.95 31.50 32.19 0.1M
2025-08-21 32.40 33.20 31.10 31.75 0.2M
2025-08-20 33.00 33.30 32.22 32.29 0.2M
2025-08-19 33.11 33.50 32.56 32.90 0.2M
2025-08-18 33.70 33.84 32.80 33.05 0.2M
2025-08-14 33.50 34.21 32.52 32.87 0.1M
2025-08-13 34.38 34.48 33.00 33.40 0.2M
2025-08-12 33.50 34.58 33.39 34.20 0.2M
2025-08-11 36.10 36.98 32.91 33.83 0.6M
2025-08-08 36.10 37.44 36.01 36.26 0.3M
2025-08-07 38.49 38.49 36.11 36.62 0.3M
2025-08-06 37.95 38.99 37.56 37.99 0.2M
2025-08-05 38.70 38.73 37.50 37.88 0.2M
2025-08-04 38.00 41.25 37.19 38.24 1.2M
2025-08-01 38.50 38.50 37.00 37.18 0.2M
2025-07-31 37.64 38.50 37.05 37.79 0.1M
2025-07-30 38.10 38.39 37.51 37.64 0.1M
2025-07-29 37.65 38.70 37.30 38.09 0.2M
2025-07-28 38.97 39.68 37.25 37.89 0.2M
2025-07-25 39.50 39.85 37.50 38.15 0.3M
2025-07-24 40.01 40.33 39.50 39.72 0.1M
2025-07-23 40.60 40.89 39.51 40.12 0.2M
2025-07-22 39.70 40.60 38.20 40.19 0.3M
2025-07-21 40.30 40.97 39.03 39.27 0.2M
2025-07-18 40.05 40.90 39.15 39.70 0.2M
2025-07-17 41.00 41.99 40.00 40.47 0.4M
2025-07-16 39.25 42.00 37.30 40.99 0.5M
2025-07-15 39.64 40.80 38.50 38.95 0.2M
2025-07-14 41.65 41.65 39.10 39.63 0.2M
2025-07-11 41.50 41.90 40.00 40.72 0.2M
2025-07-10 40.81 41.80 40.07 41.25 0.2M
2025-07-09 40.83 42.00 39.05 40.81 0.5M
2025-07-08 38.80 42.74 38.80 40.52 1.4M
2025-07-07 35.18 38.98 34.20 38.45 0.7M
2025-07-04 35.88 35.88 33.66 35.18 0.1M
2025-07-03 35.99 35.99 35.00 35.42 0.2M
2025-07-02 35.29 35.95 34.63 35.65 0.4M
2025-07-01 35.30 35.30 34.31 34.77 0.1M
2025-06-30 35.20 35.50 34.20 34.57 0.2M
2025-06-27 34.98 35.15 34.65 34.86 0.1M
2025-06-26 35.29 35.50 34.15 34.87 0.1M
2025-06-25 33.59 35.50 33.59 34.65 0.2M
2025-06-24 32.31 34.88 32.31 33.50 0.2M
2025-06-23 33.25 33.37 31.00 32.12 0.2M
2025-06-20 31.13 33.35 31.12 32.93 0.2M
2025-06-19 32.57 33.50 30.50 31.13 0.1M
2025-06-18 34.30 34.67 32.10 32.76 0.2M
2025-06-17 35.45 35.50 33.72 34.28 0.2M
2025-06-16 35.00 35.80 33.36 35.00 0.7M
2025-06-13 31.89 34.10 31.20 33.77 0.4M
2025-06-12 30.75 33.20 30.74 32.15 0.8M
2025-06-11 30.58 30.64 30.00 30.35 0.1M
2025-06-10 30.18 30.34 29.00 30.15 0.2M
2025-06-09 30.95 30.95 29.90 30.17 0.1M
2025-06-06 30.15 30.37 30.00 30.07 0.1M
2025-06-05 30.68 30.68 29.99 30.24 0.1M
2025-06-04 30.02 30.45 30.00 30.33 0.1M
2025-06-03 30.71 30.94 29.89 30.02 0.2M
2025-06-02 30.37 30.85 29.50 30.71 0.2M
2025-05-30 31.08 31.87 30.00 30.37 0.1M
2025-05-29 29.90 30.90 29.90 30.78 0.1M
2025-05-28 30.08 30.31 29.05 29.90 0.1M
2025-05-27 29.50 30.14 29.50 29.99 0.1M
2025-05-26 30.06 30.30 29.72 29.86 0.1M
2025-05-23 30.02 30.35 29.73 29.98 0.1M
2025-05-22 30.86 31.04 29.96 30.33 0.2M
2025-05-21 30.32 31.08 30.32 30.71 0.1M
2025-05-20 31.64 31.64 30.60 30.73 0.1M
2025-05-19 32.08 32.08 30.02 31.22 0.1M
2025-05-16 31.78 31.80 31.20 31.71 0.4M
2025-05-15 30.50 31.80 30.50 31.38 0.4M
2025-05-14 30.87 32.10 30.32 30.61 0.5M
2025-05-13 30.50 30.50 30.00 30.45 0.1M
2025-05-12 29.58 31.00 29.58 30.22 0.1M
2025-05-09 27.10 29.00 27.10 28.81 0.1M
2025-05-08 29.28 30.09 27.22 28.58 0.1M
2025-05-07 26.65 29.26 26.65 28.93 0.2M
2025-05-06 30.61 31.08 29.01 29.28 0.1M
2025-05-05 31.00 32.49 30.55 30.77 0.1M
2025-05-02 31.02 31.50 30.52 31.05 0.1M
2025-04-30 30.62 31.58 30.60 31.02 0.1M
2025-04-29 32.00 32.75 30.57 31.01 0.1M
2025-04-28 32.30 32.70 31.30 32.13 0.1M
2025-04-25 33.17 33.30 31.27 32.30 0.1M
2025-04-24 34.15 34.58 32.82 33.09 0.3M
2025-04-23 35.17 35.75 33.74 34.15 0.3M
2025-04-22 33.88 35.50 33.16 35.17 0.2M
2025-04-21 33.50 33.70 33.08 33.65 0.1M
2025-04-17 33.70 33.80 32.11 33.04 0.1M
2025-04-16 32.00 33.73 31.80 33.04 0.3M
2025-04-15 31.36 33.00 31.36 32.13 0.2M
2025-04-11 31.40 32.14 31.11 31.36 0.2M
2025-04-09 30.18 31.50 29.60 31.11 0.1M
2025-04-08 31.90 32.20 29.05 30.04 0.2M
2025-04-07 29.50 31.90 26.20 30.23 0.4M
2025-04-04 33.21 33.90 31.00 31.28 0.5M
2025-04-03 31.00 35.00 31.00 33.21 1.0M
2025-04-02 27.95 33.00 27.60 30.87 1.4M
2025-04-01 24.55 27.88 24.55 27.57 0.4M
2025-03-28 25.05 26.47 24.11 24.51 0.8M
2025-03-27 25.60 26.11 24.33 24.86 0.8M
2025-03-26 27.39 27.50 25.50 26.02 0.6M
2025-03-25 27.66 27.98 26.66 27.06 0.7M
2025-03-24 27.48 28.00 27.48 27.63 0.7M
2025-03-21 27.48 27.98 27.30 27.47 0.6M
2025-03-20 27.56 27.95 27.05 27.26 0.7M
2025-03-19 27.70 28.68 27.25 27.56 0.5M
2025-03-18 27.15 27.94 27.15 27.46 0.7M
2025-03-17 27.80 28.45 27.00 27.14 0.5M
2025-03-13 27.70 28.20 27.28 27.76 0.6M
2025-03-12 28.20 28.75 26.05 27.69 0.5M
2025-03-11 28.80 29.42 27.95 28.05 0.4M
2025-03-10 30.56 30.95 28.00 28.96 0.4M
2025-03-07 30.61 31.30 30.00 30.56 0.3M
2025-03-06 30.60 31.38 30.41 30.56 0.4M
2025-03-05 29.85 31.07 29.22 30.60 0.7M
2025-03-04 30.18 30.88 28.26 29.43 0.5M
2025-03-03 31.23 32.45 28.80 29.66 0.4M
2025-02-28 31.45 31.45 30.20 31.23 0.3M
2025-02-27 32.90 33.20 30.16 31.45 0.3M
2025-02-25 32.85 34.00 32.82 33.06 0.2M
2025-02-24 34.28 34.28 32.68 32.82 0.1M
2025-02-21 34.75 35.45 33.16 33.83 0.1M
2025-02-20 33.40 34.89 33.02 34.81 0.3M
2025-02-19 31.16 33.90 31.16 33.67 0.3M
2025-02-18 31.63 31.99 30.90 31.16 0.3M
2025-02-17 33.05 33.64 31.00 31.69 0.3M
2025-02-14 34.51 34.88 31.00 33.68 0.3M
2025-02-13 34.90 34.99 34.35 34.51 0.1M
2025-02-12 35.00 35.53 34.00 34.93 0.2M
2025-02-11 36.00 36.11 35.00 35.27 0.1M
2025-02-10 37.02 37.29 35.15 36.12 0.1M
2025-02-07 37.50 37.77 36.80 37.02 0.1M
2025-02-06 38.21 38.79 37.11 37.50 0.1M
2025-02-05 37.51 38.99 37.05 37.71 0.2M
2025-02-04 37.05 39.30 37.00 38.21 0.1M
2025-02-03 37.50 37.50 36.55 36.76 0.1M
2025-02-01 37.35 38.24 37.05 37.57 0.1M
2025-01-31 37.41 37.99 37.05 37.31 0.1M
2025-01-30 38.35 38.35 37.22 37.41 0.1M
2025-01-29 37.80 38.49 37.80 37.98 0.1M
2025-01-28 38.55 38.85 36.80 37.72 0.2M
2025-01-27 38.35 38.95 36.45 38.55 0.2M
2025-01-24 39.00 39.43 38.10 38.35 0.1M
2025-01-23 39.70 39.82 38.89 39.00 0.1M
2025-01-22 39.53 40.00 38.82 39.32 0.1M
2025-01-21 40.48 40.48 39.40 39.52 0.2M
2025-01-20 40.78 40.80 40.00 40.06 0.1M
2025-01-17 40.60 40.60 39.82 40.21 0.1M
2025-01-16 40.48 40.85 40.00 40.09 0.2M
2025-01-15 40.45 40.98 40.00 40.05 0.1M
2025-01-14 40.50 40.71 39.72 39.98 0.1M
2025-01-13 40.79 41.60 39.00 39.43 0.2M
2025-01-10 42.98 42.98 39.99 40.27 0.4M
2025-01-09 43.47 45.53 41.73 42.60 1.2M
2025-01-08 39.11 39.69 39.00 39.36 0.1M
2025-01-07 38.87 39.45 38.40 39.16 0.2M
2025-01-06 40.33 40.88 38.41 38.74 0.2M
2025-01-03 40.88 40.88 40.09 40.35 0.1M
2025-01-02 40.23 40.94 39.88 40.59 0.1M
2025-01-01 39.90 40.88 39.80 40.23 0.1M