Shiva Cement Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
16-06-2026 Tuesday	BSE Sensex : 76,808.48 +544.15 +0.71%		NSE Nifty 50 : 23,989.15 +135.25 +0.57%		USD - INR 1 $ = Rs 94.50	Find Stock
Company:	Shiva Cement Ltd		MCap (aprox) 549.6 Crores	Symbol : 532323	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.2%	4.6%	-3.3%		-18.1%	-42.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
16-06-26	Tue	18.63	0.06	102.06k	0.3%
15-06-26	Mon	18.57	0.68	228.13k	3.8%	Data Update : 7 PM
12-06-26	Fri	17.89	0.12	130.67k	0.7%	16-06-26 : 18.63
11-06-26	Thu	17.77	-0.23	40.71k	-1.3%
10-06-26	Wed	18	0.25	165.24k	1.4%	Compared to  :  05-06-26 18.59
09-06-26	Tue	17.75	0.02	56.63k	0.1%
08-06-26	Mon	17.73	-0.86	222.97k	-4.6%	7 Days %
05-06-26	Fri	18.59	0.61	79.01k	3.4%	0.2%
04-06-26	Thu	17.98	1.57	272.96k	9.6%
03-06-26	Wed	16.41	0.09	52.9k	0.6%	Compared to  :  15-05-26 17.81
02-06-26	Tue	16.32	-0.42	158.63k	-2.5%
01-06-26	Mon	16.74	-0.5	78k	-2.9%	1 Month %
29-05-26	Fri	17.24	-0.09	122.6k	-0.5%	4.6%
27-05-26	Wed	17.33	0.26	83.41k	1.5%	.
26-05-26	Tue	17.07	-0.39	66.71k	-2.2%	Compared to  :  16-04-26 19.27
25-05-26	Mon	17.46	0.5	87.29k	2.9%
22-05-26	Fri	16.96	0.02	139.22k	0.1%	2 Months %
21-05-26	Thu	16.94	0	78.68k	0.0%	-3.3%
20-05-26	Wed	16.94	0.17	32.57k	1.0%
19-05-26	Tue	16.77	-0.17	143.08k	-1.0%	Compared to  :  16-03-26
18-05-26	Mon	16.94	-0.87	106.62k	-4.9%
15-05-26	Fri	17.81	-0.2	46.29k	-1.1%	3 Months %
14-05-26	Thu	18.01	0	63.11k	0.0%
13-05-26	Wed	18.01	-0.26	109.89k	-1.4%
12-05-26	Tue	18.27	-0.26	64.74k	-1.4%	Compared to  :  16-12-25 22.74
11-05-26	Mon	18.53	-0.8	109.09k	-4.1%
08-05-26	Fri	19.33	0.68	88.01k	3.6%	6 Months %
07-05-26	Thu	18.65	-0.33	218.38k	-1.7%	-18.1%
06-05-26	Wed	18.98	-0.01	77.38k	-0.1%
05-05-26	Tue	18.99	-1.22	242k	-6.0%	Compared to  :  16-06-25 32.15
04-05-26	Mon	20.21	-0.12	71.98k	-0.6%
30-04-26	Thu	20.33	-0.25	39.12k	-1.2%	1 year %
29-04-26	Wed	20.58	0.13	101.88k	0.6%	-42.1%
28-04-26	Tue	20.45	0.6	100.41k	3.0%
27-04-26	Mon	19.85	0.75	82.12k	3.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
24-04-26	Fri	19.1	-0.2	70.8k	-1.0%
23-04-26	Thu	19.3	-0.16	88.61k	-0.8%
22-04-26	Wed	19.46	0.11	191.95k	0.6%
21-04-26	Tue	19.35	0.23	97.37k	1.2%
20-04-26	Mon	19.12	-0.66	106.65k	-3.3%
17-04-26	Fri	19.78	0.51	96.59k	2.6%
16-04-26	Thu	19.27	0.41	172.5k	2.2%
15-04-26	Wed	18.86	0.59	174.51k	3.2%
13-04-26	Mon	18.27	-0.55	93.27k	-2.9%
10-04-26	Fri	18.82	0.5	112.9k	2.7%
09-04-26	Thu	18.32	-0.17	182.39k	-0.9%
08-04-26	Wed	18.49	1.61	287.62k	9.5%
07-04-26	Tue	16.88	0.32	75.41k	1.9%
06-04-26	Mon	16.56	1.79	235.84k	12.1%
02-04-26	Thu	14.77	-0.28	135.25k	-1.9%
01-04-26	Wed	15.05	1.89	285.5k	14.4%
30-03-26	Mon	13.16	-0.79	785.81k	-5.7%
27-03-26	Fri	13.95	-1.17	636.04k	-7.7%
25-03-26	Wed	15.12	0.37	427.64k	2.5%
24-03-26	Tue	14.75	-0.19	428.59k	-1.3%
23-03-26	Mon	14.94	-0.65	372.57k	-4.2%
20-03-26	Fri	15.59	-0.06	740.78k	-0.4%
19-03-26	Thu	15.65	-0.01	180.96k	-0.1%
18-03-26	Wed	15.66	-2.77	348.12k	2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	18.43	-0.01	62.29k	-0.1%
26-02-26	Thu	18.44	-0.36	141.2k	-1.9%
25-02-26	Wed	18.8	-0.41	99.27k	-2.1%
24-02-26	Tue	19.21	-0.07	69.9k	-0.4%
23-02-26	Mon	19.28	-0.46	168.04k	-2.3%
20-02-26	Fri	19.74	-0.07	63.06k	-0.4%
19-02-26	Thu	19.81	-0.12	70.57k	-0.6%
18-02-26	Wed	19.93	-0.06	67.33k	-0.3%
17-02-26	Tue	19.99	-0.14	54.93k	-0.7%
16-02-26	Mon	20.13	-0.33	60.47k	-1.6%
13-02-26	Fri	20.46	-0.24	131.65k	-1.2%
12-02-26	Thu	20.7	0.11	105.19k	0.5%
11-02-26	Wed	20.59	0.21	87.93k	1.0%
10-02-26	Tue	20.38	-0.4	288.9k	-1.9%
09-02-26	Mon	20.78	0.54	157.07k	2.7%
06-02-26	Fri	20.24	0.57	145.65k	2.9%
05-02-26	Thu	19.67	0.35	440.36k	1.8%
04-02-26	Wed	19.32	-0.74	131.06k	-3.7%
03-02-26	Tue	20.06	0.21	125.93k	1.1%
02-02-26	Mon	19.85	-1.43	455.99k	-6.7%
01-02-26	Sun	21.28	-0.5	137.12k	-2.3%
30-01-26	Fri	21.78	-0.39	149.77k	-1.8%
29-01-26	Thu	22.17	-0.25	84.18k	-1.1%
28-01-26	Wed	22.42	0.09	83.64k	0.4%
27-01-26	Tue	22.33	-0.69	101.03k	-3.0%
23-01-26	Fri	23.02	-0.48	131.18k	-2.0%
22-01-26	Thu	23.5	-0.92	230.98k	-3.8%
21-01-26	Wed	24.42	0.33	112.3k	1.4%
20-01-26	Tue	24.09	-0.08	117.49k	-0.3%
19-01-26	Mon	24.17	0.09	127.26k	0.4%
16-01-26	Fri	24.08	-0.2	65.44k	-0.8%
14-01-26	Wed	24.28	-0.04	103.91k	-0.2%
13-01-26	Tue	24.32	0.24	138.7k	1.0%
12-01-26	Mon	24.08	-0.01	309.69k	0.0%
09-01-26	Fri	24.09	0.51	266.46k	2.2%
08-01-26	Thu	23.58	1.54	523.58k	7.0%
07-01-26	Wed	22.04	-0.16	275.53k	-0.7%
06-01-26	Tue	22.2	0.09	213.76k	0.4%
05-01-26	Mon	22.11	0.11	26.85k	0.5%
02-01-26	Fri	22	-0.03	85.19k	-0.1%
01-01-26	Thu	22.03	-0.14	69.12k	-0.6%
31-12-25	Wed	22.17	0.06	140.29k	0.3%
30-12-25	Tue	22.11	-0.75	201.17k	-3.3%
29-12-25	Mon	22.86	0.1	83.9k	0.4%
26-12-25	Fri	22.76	0.33	117.42k	1.5%
24-12-25	Wed	22.43	0.2	107.59k	0.9%
23-12-25	Tue	22.23	0.07	71.23k	0.3%
22-12-25	Mon	22.16	-0.58	153.36k	-2.6%
19-12-25	Fri	22.74	-0.04	72.29k	-0.2%
18-12-25	Thu	22.78	-0.06	38.9k	-0.3%
17-12-25	Wed	22.84	0.1	80.52k	0.4%
16-12-25	Tue	22.74	0.06	64.05k	0.3%
15-12-25	Mon	22.68	0.33	53.18k	1.5%
12-12-25	Fri	22.35	-1.2	111.18k	-5.1%
11-12-25	Thu	23.55	0.65	52.02k	2.8%
10-12-25	Wed	22.9	-0.29	77.95k	-1.3%
09-12-25	Tue	23.19	-0.52	96.18k	-2.2%
08-12-25	Mon	23.71	0.49	154.61k	2.1%
05-12-25	Fri	23.22	-0.35	95.29k	-1.5%
04-12-25	Thu	23.57	0.02	270.75k	0.1%
03-12-25	Wed	23.55	-1.05	125.86k	-4.3%
02-12-25	Tue	24.6	-0.18	52.05k	-0.7%
01-12-25	Mon	24.78	0.47	175.73k	1.9%
28-11-25	Fri	24.31	1.1	150.37k	4.7%
27-11-25	Thu	23.21	0.4	103.89k	1.8%
26-11-25	Wed	22.81	-0.6	143.05k	-2.6%
25-11-25	Tue	23.41	-0.53	84.56k	-2.2%
24-11-25	Mon	23.94	-0.12	159.58k	-0.5%
21-11-25	Fri	24.06	-0.06	215.16k	-0.2%
20-11-25	Thu	24.12	-0.46	120.55k	-1.9%
19-11-25	Wed	24.58	-0.52	105.18k	-2.1%
18-11-25	Tue	25.1	0.14	66.76k	0.6%
17-11-25	Mon	24.96	0.12	214.9k	0.5%
14-11-25	Fri	24.84	0.16	77.34k	0.6%
13-11-25	Thu	24.68	0.09	61.59k	0.4%
12-11-25	Wed	24.59	-0.13	130.75k	-0.5%
11-11-25	Tue	24.72	0	97.76k	0.0%
10-11-25	Mon	24.72	-0.46	146.78k	-1.8%
07-11-25	Fri	25.18	0	86.03k	0.0%
06-11-25	Thu	25.18	-0.21	75.79k	-0.8%
04-11-25	Tue	25.39	-0.13	215.21k	-0.5%
03-11-25	Mon	25.52	-0.53	223.53k	-2.0%
31-10-25	Fri	26.05	0.57	137.78k	2.2%
30-10-25	Thu	25.48	-0.85	341k	-3.2%
29-10-25	Wed	26.33	0.06	189.91k	0.2%
28-10-25	Tue	26.27	-0.3	257.07k	-1.1%
27-10-25	Mon	26.57	-0.81	140.87k	-3.0%
24-10-25	Fri	27.38	0.59	50.49k	2.2%
23-10-25	Thu	26.79	0.32	92.2k	1.2%
21-10-25	Tue	26.47	-0.3	113.27k	-1.1%
20-10-25	Mon	26.77	0.11	65.55k	0.4%
17-10-25	Fri	26.66	-0.85	262.43k	-3.1%
16-10-25	Thu	27.51	-1.22	91.84k	-4.2%
15-10-25	Wed	28.73	1.96	244.95k	7.3%
14-10-25	Tue	26.77	0.2	91.35k	0.8%
13-10-25	Mon	26.57	-0.54	210.44k	-2.0%
10-10-25	Fri	27.11	-0.37	118.78k	-1.3%
09-10-25	Thu	27.48	-0.23	139.88k	-0.8%
08-10-25	Wed	27.71	-0.9	197.31k	-3.1%
07-10-25	Tue	28.61	0.44	98.42k	1.6%
06-10-25	Mon	28.17	-0.19	124.19k	-0.7%
03-10-25	Fri	28.36	-0.77	118.66k	-2.6%
01-10-25	Wed	29.13	0.24	69.24k	0.8%
30-09-25	Tue	28.89	0.65	266.98k	2.3%
29-09-25	Mon	28.24	-0.52	170.72k	-1.8%
26-09-25	Fri	28.76	-0.19	163.23k	-0.7%
25-09-25	Thu	28.95	-0.22	107.47k	-0.8%
24-09-25	Wed	29.17	-0.33	163k	-1.1%
23-09-25	Tue	29.5	-0.24	121.89k	-0.8%
22-09-25	Mon	29.74	-0.16	127.95k	-0.5%
19-09-25	Fri	29.9	-0.08	85.21k	-0.3%
18-09-25	Thu	29.98	0.07	88.54k	0.2%
17-09-25	Wed	29.91	0.03	86.91k	0.1%
16-09-25	Tue	29.88	-0.19	103.12k	-0.6%
15-09-25	Mon	30.07	0.09	116.38k	0.3%
12-09-25	Fri	29.98	-0.42	188.57k	-1.4%
11-09-25	Thu	30.4	0.19	129.98k	0.6%
10-09-25	Wed	30.21	-0.36	115.33k	-1.2%
09-09-25	Tue	30.57	0.03	212.62k	0.1%
08-09-25	Mon	30.54	0.07	194.42k	0.2%
05-09-25	Fri	30.47	-0.29	155.56k	-0.9%
04-09-25	Thu	30.76	0.68	220.56k	2.3%
03-09-25	Wed	30.08	1.36	318.43k	4.7%
02-09-25	Tue	28.72	-2.02	304.39k	-6.6%
01-09-25	Mon	30.74	-0.45	93.42k	-1.4%
29-08-25	Fri	31.19	-0.85	157.96k	-2.7%
28-08-25	Thu	32.04	-0.15	156.02k	-0.5%
26-08-25	Tue	32.19	0.44	97.16k	1.4%
25-08-25	Mon	31.75	-0.54	157.7k	-1.7%
22-08-25	Fri	32.29	-0.61	178.33k	-1.9%
21-08-25	Thu	32.9	-0.15	223.1k	-0.5%
20-08-25	Wed	33.05	0.18	177.37k	0.5%
19-08-25	Tue	32.87	-0.53	141.36k	-1.6%
18-08-25	Mon	33.4	-0.8	180.51k	-2.3%
14-08-25	Thu	34.2	0.37	183.29k	1.1%
13-08-25	Wed	33.83	-2.43	628.78k	-6.7%
12-08-25	Tue	36.26	-0.36	272.65k	-1.0%
11-08-25	Mon	36.62	-1.37	326.53k	-3.6%
08-08-25	Fri	37.99	0.11	178.65k	0.3%
07-08-25	Thu	37.88	-0.36	206.26k	-0.9%
06-08-25	Wed	38.24	1.06	1.2m	2.9%
05-08-25	Tue	37.18	-0.61	194.06k	-1.6%
04-08-25	Mon	37.79	-0.45	80.86k	-1.2%
01-08-25	Fri	37.64	0.15	99.65k	0.4%
31-07-25	Thu	38.09	0.2	169.31k	0.5%
30-07-25	Wed	37.89	-0.26	190.95k	-0.7%
29-07-25	Tue	38.15	-1.57	307.58k	-4.0%
28-07-25	Mon	39.72	-0.4	117.38k	-1.0%
25-07-25	Fri	40.12	-0.07	239.84k	-0.2%
24-07-25	Thu	40.19	0.92	260.22k	2.3%
23-07-25	Wed	39.27	-0.43	237.36k	-1.1%
22-07-25	Tue	39.7	-0.77	200.33k	-1.9%
21-07-25	Mon	40.47	-0.52	389.66k	-1.3%
18-07-25	Fri	40.99	2.04	529.95k	5.2%
17-07-25	Thu	38.95	-0.68	227.31k	-1.7%
16-07-25	Wed	39.63	-1.09	164.14k	-2.7%
15-07-25	Tue	40.72	-0.53	166.76k	-1.3%
14-07-25	Mon	41.25	0.44	226.8k	1.1%
11-07-25	Fri	40.81	0.29	513.96k	0.7%
10-07-25	Thu	40.52	2.07	1.4m	5.4%
09-07-25	Wed	38.45	3.27	655.18k	9.3%
08-07-25	Tue	35.18	-0.24	120.3k	-0.7%
07-07-25	Mon	35.42	-0.23	183.43k	-0.6%
04-07-25	Fri	35.65	0.88	351.43k	2.5%
03-07-25	Thu	34.77	0.2	136.12k	0.6%
02-07-25	Wed	34.57	-0.29	150.41k	-0.8%
01-07-25	Tue	34.86	-0.01	125.12k	0.0%
30-06-25	Mon	34.87	0.22	111.24k	0.6%
27-06-25	Fri	34.65	1.15	246.07k	3.4%
26-06-25	Thu	33.5	1.38	245.8k	4.3%
25-06-25	Wed	32.12	-0.81	151.66k	-2.5%
24-06-25	Tue	32.93	1.8	238.57k	5.8%
23-06-25	Mon	31.13	-1.63	142.74k	-5.0%
20-06-25	Fri	32.76	-1.52	191.11k	-4.4%
19-06-25	Thu	34.28	-0.72	172.7k	-2.1%
18-06-25	Wed	35	1.23	656.04k	3.6%
17-06-25	Tue	33.77	1.62	358.37k	5.0%
16-06-25	Mon	32.15	1.8	840.72k	5.9%
13-06-25	Fri	30.35	0.2	137.66k	0.7%
12-06-25	Thu	30.15	-0.02	194.78k	-0.1%