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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.31 52.41 48.96 52.18 0.2M
2022-12-29 48.58 49.94 48.35 49.66 0.1M
2022-12-28 49.47 50.36 48.16 48.96 0.1M
2022-12-27 48.07 49.56 48.07 49.47 0.1M
2022-12-26 45.46 50.31 44.06 47.65 0.3M
2022-12-23 48.63 48.96 44.76 44.99 0.4M
2022-12-22 50.78 51.62 47.88 48.91 0.3M
2022-12-21 52.88 52.92 50.40 50.59 0.2M
2022-12-20 52.50 52.92 51.62 52.41 0.1M
2022-12-19 50.68 53.34 50.68 51.85 0.2M
2022-12-16 51.34 52.13 50.78 51.20 0.1M
2022-12-15 53.34 53.53 50.68 51.48 0.2M
2022-12-14 53.58 53.76 51.38 52.41 0.2M
2022-12-13 53.86 55.02 52.36 52.83 0.3M
2022-12-12 53.76 55.44 52.92 54.51 0.3M
2022-12-09 54.88 55.21 52.97 53.86 0.2M
2022-12-08 54.14 55.72 53.34 54.32 0.2M
2022-12-07 55.26 55.86 53.44 53.67 0.1M
2022-12-06 55.72 57.31 55.02 55.26 0.3M
2022-12-05 55.44 56.42 54.60 55.72 0.4M
2022-12-02 54.00 55.54 52.60 54.70 0.5M
2022-12-01 50.87 54.79 49.94 53.53 0.6M
2022-11-30 51.10 51.34 50.40 50.78 0.1M
2022-11-29 50.92 51.80 50.45 50.87 0.1M
2022-11-28 51.57 52.13 50.40 50.92 0.1M
2022-11-25 49.47 52.13 49.28 51.43 0.2M
2022-11-24 50.40 50.40 49.14 49.47 0.1M
2022-11-23 49.94 50.31 49.56 50.12 0.1M
2022-11-22 49.19 50.31 49.19 49.56 0.1M
2022-11-21 50.64 51.10 49.10 49.33 0.2M
2022-11-18 50.50 51.85 50.40 50.64 0.1M
2022-11-17 51.71 51.90 50.78 50.96 0.1M
2022-11-16 51.57 53.16 51.43 51.62 0.2M
2022-11-15 50.22 52.27 49.94 51.57 0.2M
2022-11-14 51.20 51.20 49.94 50.40 0.1M
2022-11-11 50.78 51.15 50.22 50.50 0.1M
2022-11-10 51.06 51.29 50.12 50.22 0.1M
2022-11-09 51.34 51.99 50.45 50.92 0.1M
2022-11-07 51.94 52.92 50.50 51.20 0.1M
2022-11-04 51.43 52.46 50.96 51.80 0.2M
2022-11-03 51.34 52.50 51.15 51.57 0.1M
2022-11-02 50.45 52.27 50.31 51.34 0.3M
2022-11-01 50.96 50.96 49.38 49.61 0.1M
2022-10-31 50.64 51.06 49.98 50.22 0.1M
2022-10-28 50.45 50.78 49.84 50.17 0.1M
2022-10-27 49.98 50.68 49.28 50.08 0.1M
2022-10-25 50.31 50.31 48.86 49.98 0.1M
2022-10-24 50.40 51.24 48.77 49.66 0.1M
2022-10-21 50.17 50.82 49.47 49.80 0.1M
2022-10-20 50.12 50.82 49.61 49.94 0.1M
2022-10-19 50.40 51.24 50.03 50.26 0.1M
2022-10-18 51.24 51.76 50.22 50.64 0.1M
2022-10-17 50.22 52.18 50.22 50.50 0.2M
2022-10-14 53.02 53.58 48.54 50.08 0.4M
2022-10-13 53.16 53.58 51.38 52.18 0.1M
2022-10-12 53.90 54.56 52.50 52.92 0.2M
2022-10-11 55.63 56.70 53.25 53.90 0.3M
2022-10-10 55.02 57.40 54.32 54.88 0.6M
2022-10-07 53.16 55.44 52.60 54.32 0.3M
2022-10-06 51.80 53.67 51.80 53.25 0.2M
2022-10-04 51.66 53.02 51.15 51.43 0.2M
2022-10-03 52.32 53.95 50.87 50.96 0.3M
2022-09-30 51.01 54.04 51.01 52.92 0.3M
2022-09-29 50.31 51.76 49.75 51.01 0.2M
2022-09-28 50.36 51.80 48.86 49.38 0.2M
2022-09-27 52.04 52.04 49.47 50.08 0.2M
2022-09-26 52.60 52.60 47.60 50.40 0.3M
2022-09-23 53.39 54.60 51.80 52.41 0.3M
2022-09-22 53.25 54.93 53.20 53.53 0.2M
2022-09-21 55.49 55.49 51.94 54.09 0.6M
2022-09-20 56.42 57.40 54.14 55.21 0.6M
2022-09-19 54.14 57.54 54.14 55.44 0.6M
2022-09-16 56.75 57.87 52.74 53.72 0.6M
2022-09-15 54.09 58.62 53.20 55.86 1.2M
2022-09-14 46.20 55.54 46.20 53.72 1.8M
2022-09-13 50.40 51.29 48.54 49.61 0.6M
2022-09-12 45.08 49.19 44.90 48.26 1.2M
2022-09-09 44.34 45.64 44.15 44.90 0.2M
2022-09-08 44.15 44.29 43.64 44.01 0.2M
2022-09-07 44.06 44.71 43.40 43.50 0.3M
2022-09-06 45.32 46.06 43.45 43.82 0.3M
2022-09-05 45.60 46.67 44.20 45.32 0.3M
2022-09-02 44.94 46.44 42.89 45.55 0.3M
2022-09-01 45.64 46.34 44.80 44.94 0.1M
2022-08-30 43.82 47.14 43.03 45.41 0.7M
2022-08-29 42.61 43.40 42.61 42.80 0.2M
2022-08-26 43.82 44.10 43.12 43.50 0.1M
2022-08-25 43.78 44.24 43.40 43.50 0.1M
2022-08-24 42.52 44.52 42.52 43.40 0.1M
2022-08-23 43.64 44.24 42.05 43.17 0.3M
2022-08-22 43.87 44.76 43.17 43.40 0.1M
2022-08-19 44.76 45.60 44.10 44.34 0.2M
2022-08-18 43.17 44.24 41.77 44.10 0.7M
2022-08-17 43.40 43.78 42.75 42.84 0.1M
2022-08-16 43.45 43.82 42.75 43.08 0.1M
2022-08-12 43.36 44.20 42.89 43.45 0.1M
2022-08-11 43.59 43.59 42.61 43.36 0.1M
2022-08-10 43.59 43.59 42.75 43.26 0.1M
2022-08-08 43.54 43.54 41.30 43.22 0.1M
2022-08-05 42.89 43.40 42.24 42.84 0.1M
2022-08-04 43.64 43.64 40.65 42.33 0.3M
2022-08-03 43.96 44.10 41.82 43.03 0.2M
2022-08-02 43.12 44.34 42.56 43.64 0.2M
2022-08-01 45.36 46.20 40.84 43.12 1.6M
2022-07-29 45.50 45.83 44.85 45.36 0.2M
2022-07-28 45.50 46.20 44.34 44.85 0.3M
2022-07-27 46.16 46.48 45.13 45.41 0.4M
2022-07-26 46.20 46.30 45.18 45.74 0.2M
2022-07-25 46.30 47.14 45.64 46.30 0.1M
2022-07-22 45.08 47.37 44.80 46.39 0.3M
2022-07-21 45.27 46.11 44.90 45.18 0.1M
2022-07-20 45.08 47.14 44.99 45.22 0.2M
2022-07-19 46.39 46.58 44.80 45.88 0.1M
2022-07-18 44.94 46.86 44.66 46.39 0.2M
2022-07-15 46.16 46.16 43.96 44.34 0.1M
2022-07-14 47.42 47.42 44.85 45.32 0.2M
2022-07-13 47.04 48.26 45.36 46.81 0.3M
2022-07-12 44.34 47.60 43.22 46.20 0.3M
2022-07-11 45.27 45.27 42.89 44.06 0.2M
2022-07-08 42.66 44.80 42.52 44.52 0.2M
2022-07-07 42.84 42.84 42.00 42.38 0.1M
2022-07-06 42.70 42.75 41.86 42.19 0.1M
2022-07-05 42.94 43.50 42.14 42.24 0.1M
2022-07-04 42.42 43.59 42.19 43.08 0.1M
2022-07-01 43.87 43.87 41.91 42.42 0.1M
2022-06-30 44.62 45.08 43.22 43.45 0.1M
2022-06-29 43.78 44.80 43.17 44.34 0.1M
2022-06-28 44.06 44.38 43.26 43.87 0.1M
2022-06-27 45.69 45.69 44.06 44.24 0.1M
2022-06-24 44.24 45.50 43.59 44.85 0.2M
2022-06-23 47.04 47.04 43.08 43.31 0.2M
2022-06-22 43.82 45.04 43.08 45.04 0.8M
2022-06-21 40.98 40.98 40.98 40.98 0.1M
2022-06-20 40.28 40.79 36.54 37.29 0.4M
2022-06-17 39.95 42.00 38.46 40.28 0.2M
2022-06-16 45.35 45.35 42.45 42.80 0.2M
2022-06-15 44.70 45.00 43.30 44.55 0.1M
2022-06-14 43.00 45.40 43.00 43.80 0.1M
2022-06-13 45.65 45.65 43.15 43.95 0.3M
2022-06-10 46.30 47.85 46.00 46.45 0.1M
2022-06-09 46.35 48.60 45.60 47.15 0.1M
2022-06-08 46.20 48.35 46.05 46.35 0.1M
2022-06-07 49.10 49.15 46.60 47.55 0.1M
2022-06-06 50.00 50.75 47.50 49.30 0.4M
2022-06-03 52.85 52.95 49.20 50.15 0.2M
2022-06-02 51.20 53.20 51.20 52.00 0.3M
2022-06-01 49.90 52.50 47.00 51.20 0.8M
2022-05-31 43.90 47.90 43.50 47.90 0.3M
2022-05-30 41.95 43.80 41.60 43.55 0.2M
2022-05-27 42.85 42.95 40.95 41.40 0.2M
2022-05-26 41.10 42.50 39.55 42.05 0.3M
2022-05-25 43.65 43.65 40.10 42.05 0.3M
2022-05-24 45.60 45.60 42.50 43.00 0.2M
2022-05-23 46.15 47.10 43.90 44.35 0.2M
2022-05-20 47.25 47.25 44.60 46.00 0.3M
2022-05-19 46.15 47.65 44.80 45.90 0.2M
2022-05-18 48.40 48.80 46.50 47.40 0.1M
2022-05-17 48.80 49.25 46.10 47.75 0.2M
2022-05-16 48.00 50.40 47.55 47.90 0.2M
2022-05-13 48.10 49.60 46.80 47.85 0.3M
2022-05-12 45.00 48.30 43.50 46.15 0.4M
2022-05-11 48.90 48.90 43.60 46.00 0.5M
2022-05-10 47.25 49.90 46.80 48.05 0.3M
2022-05-09 47.50 48.90 46.20 47.25 0.2M
2022-05-06 48.55 49.95 48.00 48.85 0.3M
2022-05-05 50.10 52.80 49.95 50.30 0.3M
2022-05-04 52.80 54.50 49.10 49.95 0.3M
2022-05-02 54.25 54.25 52.25 52.80 0.2M
2022-04-29 51.52 54.04 49.61 50.40 0.6M
2022-04-28 53.85 55.85 53.85 54.65 1.3M
2022-04-27 57.95 57.95 52.25 53.65 1.3M
2022-04-26 60.00 60.20 56.10 58.05 0.3M
2022-04-25 59.30 60.50 58.20 58.60 0.4M
2022-04-22 57.50 59.18 56.19 57.36 0.5M
2022-04-21 62.10 65.30 61.00 63.95 0.7M
2022-04-20 60.70 62.80 58.00 59.55 0.4M
2022-04-19 62.50 65.25 58.00 59.95 0.5M
2022-04-18 61.61 62.26 56.94 58.90 0.7M
2022-04-13 62.00 66.70 58.50 64.80 1.8M
2022-04-12 58.90 67.00 54.10 61.40 4.4M
2022-04-11 51.40 56.50 51.40 56.50 2.4M
2022-04-08 44.00 47.50 44.00 47.10 1.9M
2022-04-07 40.70 44.00 40.65 42.90 0.5M
2022-04-06 41.00 41.80 40.25 40.90 0.2M
2022-04-05 41.95 42.30 40.90 41.05 0.2M
2022-04-04 41.15 42.40 40.55 41.80 0.4M
2022-04-01 38.90 41.95 38.00 40.20 0.5M
2022-03-31 39.00 39.00 37.55 37.85 0.1M
2022-03-30 38.00 39.20 37.50 38.00 0.2M
2022-03-29 36.00 38.15 36.00 37.35 0.3M
2022-03-28 37.25 37.35 36.00 36.30 0.1M
2022-03-25 37.05 37.10 36.00 36.35 0.1M
2022-03-24 36.90 37.40 36.25 36.55 0.0M
2022-03-23 36.75 37.70 36.60 36.95 0.1M
2022-03-22 38.15 38.15 36.20 36.80 0.1M
2022-03-21 38.65 38.65 37.20 37.40 0.1M
2022-03-17 38.70 38.95 37.25 37.55 0.1M
2022-03-16 38.55 39.35 37.15 38.20 0.2M
2022-03-15 38.75 38.75 37.05 37.60 0.1M
2022-03-14 36.95 38.50 36.50 37.95 0.2M
2022-03-11 37.00 37.75 36.20 36.95 0.0M
2022-03-10 37.40 39.40 36.50 37.05 0.2M
2022-03-09 35.05 37.50 35.05 36.65 0.2M
2022-03-08 34.10 35.40 34.10 35.30 0.1M
2022-03-07 35.15 35.15 33.25 34.55 0.2M
2022-03-04 35.55 36.00 34.50 35.40 0.1M
2022-03-03 35.65 36.85 35.50 35.55 0.1M
2022-03-02 35.70 36.20 34.30 35.65 0.1M
2022-02-28 34.40 36.50 33.40 35.95 0.2M
2022-02-25 33.20 35.00 33.20 34.50 0.2M
2022-02-24 34.25 34.90 31.00 31.70 0.6M
2022-02-23 35.35 36.35 35.10 35.40 0.0M
2022-02-22 35.00 35.50 33.80 34.65 0.3M
2022-02-21 36.20 36.65 35.10 35.55 0.1M
2022-02-18 36.00 37.00 36.00 36.60 0.1M
2022-02-17 37.60 37.60 35.10 36.55 0.1M
2022-02-16 37.75 38.30 36.75 36.90 0.1M
2022-02-15 38.40 38.40 34.75 36.95 0.3M
2022-02-14 36.60 38.85 36.60 36.90 0.5M
2022-02-11 38.20 40.00 38.05 39.60 0.2M
2022-02-10 39.30 40.00 38.40 38.85 0.3M
2022-02-09 39.00 39.45 38.25 38.70 0.1M
2022-02-08 39.95 40.00 38.55 38.80 0.1M
2022-02-07 40.00 40.00 39.30 39.70 0.2M
2022-02-04 39.70 40.40 39.60 39.75 0.1M
2022-02-03 40.15 40.60 39.20 40.20 0.1M
2022-02-02 40.00 40.50 39.50 39.85 0.1M
2022-02-01 40.00 41.00 39.70 40.15 0.2M
2022-01-31 39.95 41.50 39.35 40.15 0.3M
2022-01-28 39.00 40.95 38.75 39.15 0.3M
2022-01-27 37.50 39.35 37.50 38.80 0.1M
2022-01-25 38.00 40.40 36.70 39.20 0.3M
2022-01-24 41.10 41.10 36.70 38.00 0.6M
2022-01-21 42.20 42.95 41.20 41.55 0.2M
2022-01-20 43.00 43.75 42.10 42.75 0.2M
2022-01-19 43.25 43.80 41.15 43.10 0.3M
2022-01-18 44.45 45.25 42.05 42.85 0.8M
2022-01-17 42.20 44.50 41.25 43.45 0.9M
2022-01-14 41.10 42.25 41.10 41.45 0.3M
2022-01-13 42.00 43.20 41.00 41.20 0.4M
2022-01-12 43.35 43.90 41.35 41.70 0.6M
2022-01-11 40.55 43.35 40.55 42.85 0.9M
2022-01-10 40.80 42.50 40.00 41.10 0.7M
2022-01-07 36.05 41.15 36.00 39.40 1.4M
2022-01-06 36.00 36.40 35.60 36.20 0.2M
2022-01-05 36.35 37.10 35.65 36.05 0.2M
2022-01-04 36.00 37.40 35.65 36.30 0.2M
2022-01-03 35.65 36.80 34.85 36.50 0.3M