Shiva Cement Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Shiva Cement Ltd		MCap (aprox) 435 Crores	Symbol : 532323	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.3%		-23.6%	-33.5%	-48.4%	-46.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	14.77	-0.28	135.25k	-1.9%
01-04-26	Wed	15.05	1.89	285.5k	14.4%	Data Update : 8 PM
30-03-26	Mon	13.16	-0.79	785.81k	-5.7%	02-04-26 : 14.77
27-03-26	Fri	13.95	-1.17	636.04k	-7.7%
25-03-26	Wed	15.12	0.37	427.64k	2.5%	Compared to  :  20-03-26 15.59
24-03-26	Tue	14.75	-0.19	428.59k	-1.3%
23-03-26	Mon	14.94		372.57k	-4.2%	7 Days %
20-03-26	Fri	15.59	-0.06	348.12k	2.7%	-5.3%
19-03-26	Thu	15.65	-0.01	592.75k	-3.5%
18-03-26	Wed	15.66	-2.72	292.65k	-1.1%	Compared to  :  17-03-26 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.
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					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 19.32
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					-23.6%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 22.2
02-03-26	Mon
27-02-26	Fri	18.38	-0.12	102.53k	-0.6%	3 Months %
26-02-26	Thu	18.5	0.07	91.31k	0.4%	-33.5%
25-02-26	Wed	18.43	-0.01	62.29k	-0.1%
24-02-26	Tue	18.44	-0.36	141.2k	-1.9%	Compared to  :  03-10-25 28.61
23-02-26	Mon	18.8	-0.41	99.27k	-2.1%
20-02-26	Fri	19.21	-0.07	69.9k	-0.4%	6 Months %
19-02-26	Thu	19.28	-0.46	168.04k	-2.3%	-48.4%
18-02-26	Wed	19.74	-0.07	63.06k	-0.4%
17-02-26	Tue	19.81	-0.12	70.57k	-0.6%	Compared to  :  02-04-25 27.57
16-02-26	Mon	19.93	-0.06	67.33k	-0.3%
13-02-26	Fri	19.99	-0.14	54.93k	-0.7%	1 year %
12-02-26	Thu	20.13	-0.33	60.47k	-1.6%	-46.4%
11-02-26	Wed	20.46	-0.24	131.65k	-1.2%
10-02-26	Tue	20.7	0.11	105.19k	0.5%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	20.59	0.21	87.93k	1.0%
06-02-26	Fri	20.38	-0.4	288.9k	-1.9%
05-02-26	Thu	20.78	0.54	157.07k	2.7%
04-02-26	Wed	20.24	0.57	145.65k	2.9%
03-02-26	Tue	19.67	0.35	440.36k	1.8%
02-02-26	Mon	19.32	-0.74	131.06k	-3.7%
01-02-26	Sun	20.06	0.21	125.93k	1.1%
30-01-26	Fri	19.85	-1.43	455.99k	-6.7%
29-01-26	Thu	21.28	-0.5	137.12k	-2.3%
28-01-26	Wed	21.78	-0.39	149.77k	-1.8%
27-01-26	Tue	22.17	-0.25	84.18k	-1.1%
23-01-26	Fri	22.42	0.09	83.64k	0.4%
22-01-26	Thu	22.33	-0.69	101.03k	-3.0%
21-01-26	Wed	23.02	-0.48	131.18k	-2.0%
20-01-26	Tue	23.5	-0.92	230.98k	-3.8%
19-01-26	Mon	24.42	0.33	112.3k	1.4%
16-01-26	Fri	24.09	-0.08	117.49k	-0.3%
14-01-26	Wed	24.17	0.09	127.26k	0.4%
13-01-26	Tue	24.08	-0.2	65.44k	-0.8%
12-01-26	Mon	24.28	-0.04	103.91k	-0.2%
09-01-26	Fri	24.32	0.24	138.7k	1.0%
08-01-26	Thu	24.08	-0.01	309.69k	0.0%
07-01-26	Wed	24.09	0.51	266.46k	2.2%
06-01-26	Tue	23.58	1.54	523.58k	7.0%
05-01-26	Mon	22.04	-0.16	275.53k	-0.7%
02-01-26	Fri	22.2	0.09	213.76k	0.4%
01-01-26	Thu	22.11	0.11	26.85k	0.5%
31-12-25	Wed	22	-0.03	85.19k	-0.1%
30-12-25	Tue	22.03	-0.14	69.12k	-0.6%
29-12-25	Mon	22.17	0.06	140.29k	0.3%
26-12-25	Fri	22.11	-0.75	201.17k	-3.3%
24-12-25	Wed	22.86	0.1	83.9k	0.4%
23-12-25	Tue	22.76	0.33	117.42k	1.5%
22-12-25	Mon	22.43	0.2	107.59k	0.9%
19-12-25	Fri	22.23	0.07	71.23k	0.3%
18-12-25	Thu	22.16	-0.58	153.36k	-2.6%
17-12-25	Wed	22.74	-0.04	72.29k	-0.2%
16-12-25	Tue	22.78	-0.06	38.9k	-0.3%
15-12-25	Mon	22.84	0.1	80.52k	0.4%
12-12-25	Fri	22.74	0.06	64.05k	0.3%
11-12-25	Thu	22.68	0.33	53.18k	1.5%
10-12-25	Wed	22.35	-1.2	111.18k	-5.1%
09-12-25	Tue	23.55	0.65	52.02k	2.8%
08-12-25	Mon	22.9	-0.29	77.95k	-1.3%
05-12-25	Fri	23.19	-0.52	96.18k	-2.2%
04-12-25	Thu	23.71	0.49	154.61k	2.1%
03-12-25	Wed	23.22	-0.35	95.29k	-1.5%
02-12-25	Tue	23.57	0.02	270.75k	0.1%
01-12-25	Mon	23.55	-1.05	125.86k	-4.3%
28-11-25	Fri	24.6	-0.18	52.05k	-0.7%
27-11-25	Thu	24.78	0.47	175.73k	1.9%
26-11-25	Wed	24.31	1.1	150.37k	4.7%
25-11-25	Tue	23.21	0.4	103.89k	1.8%
24-11-25	Mon	22.81	-0.6	143.05k	-2.6%
21-11-25	Fri	23.94	-0.12	159.58k	-0.5%
20-11-25	Thu	23.41	-0.53	84.56k	-2.2%
19-11-25	Wed	24.06	-0.06	215.16k	-0.2%
18-11-25	Tue	24.12	-0.46	120.55k	-1.9%
17-11-25	Mon	24.58	-0.52	105.18k	-2.1%
14-11-25	Fri	25.1	0.14	66.76k	0.6%
13-11-25	Thu	24.96	0.12	214.9k	0.5%
12-11-25	Wed	24.84	0.16	77.34k	0.6%
11-11-25	Tue	24.68	0.09	61.59k	0.4%
10-11-25	Mon	24.59	-0.13	130.75k	-0.5%
07-11-25	Fri	24.72	0	97.76k	0.0%
06-11-25	Thu	25.18	0	86.03k	0.0%
04-11-25	Tue	24.72	-0.46	146.78k	-1.8%
03-11-25	Mon	25.18	-0.21	75.79k	-0.8%
31-10-25	Fri	25.39	-0.13	215.21k	-0.5%
30-10-25	Thu	25.52	-0.53	223.53k	-2.0%
29-10-25	Wed	26.05	0.57	137.78k	2.2%
28-10-25	Tue	25.48	-0.85	341k	-3.2%
27-10-25	Mon	26.33	0.06	189.91k	0.2%
24-10-25	Fri	26.27	-0.3	257.07k	-1.1%
23-10-25	Thu	26.57	-0.81	140.87k	-3.0%
21-10-25	Tue	27.38	0.59	50.49k	2.2%
20-10-25	Mon	26.79	0.32	92.2k	1.2%
17-10-25	Fri	26.47	-0.3	113.27k	-1.1%
16-10-25	Thu	26.77	0.11	65.55k	0.4%
15-10-25	Wed	26.66	-0.85	262.43k	-3.1%
14-10-25	Tue	27.51	-1.22	91.84k	-4.2%
13-10-25	Mon	28.73	1.96	244.95k	7.3%
10-10-25	Fri	26.77	0.2	91.35k	0.8%
09-10-25	Thu	27.11	-0.37	118.78k	-1.3%
08-10-25	Wed	26.57	-0.54	210.44k	-2.0%
07-10-25	Tue	27.48	-0.23	139.88k	-0.8%
06-10-25	Mon	27.71	-0.9	197.31k	-3.1%
03-10-25	Fri	28.61	0.44	98.42k	1.6%
01-10-25	Wed	28.17	-0.19	124.19k	-0.7%
30-09-25	Tue	28.36	-0.77	118.66k	-2.6%
29-09-25	Mon	29.13	0.24	69.24k	0.8%
26-09-25	Fri	28.89	0.65	266.98k	2.3%
25-09-25	Thu	28.24	-0.52	170.72k	-1.8%
24-09-25	Wed	28.76	-0.19	163.23k	-0.7%
23-09-25	Tue	28.95	-0.22	107.47k	-0.8%
22-09-25	Mon	29.5	-0.24	121.89k	-0.8%
19-09-25	Fri	29.17	-0.33	163k	-1.1%
18-09-25	Thu	29.74	-0.16	127.95k	-0.5%
17-09-25	Wed	29.9	-0.08	85.21k	-0.3%
16-09-25	Tue	29.98	0.07	88.54k	0.2%
15-09-25	Mon	29.91	0.03	86.91k	0.1%
12-09-25	Fri	29.88	-0.19	103.12k	-0.6%
11-09-25	Thu	30.07	0.09	116.38k	0.3%
10-09-25	Wed	29.98	-0.42	188.57k	-1.4%
09-09-25	Tue	30.4	0.19	129.98k	0.6%
08-09-25	Mon	30.21	-0.36	115.33k	-1.2%
05-09-25	Fri	30.57	0.03	212.62k	0.1%
04-09-25	Thu	30.54	0.07	194.42k	0.2%
03-09-25	Wed	30.47	-0.29	155.56k	-0.9%
02-09-25	Tue	30.76	0.68	220.56k	2.3%
01-09-25	Mon	30.08	1.36	318.43k	4.7%
29-08-25	Fri	28.72	-2.02	304.39k	-6.6%
28-08-25	Thu	30.74	-0.45	93.42k	-1.4%
26-08-25	Tue	31.19	-0.85	157.96k	-2.7%
25-08-25	Mon	32.04	-0.15	156.02k	-0.5%
22-08-25	Fri	32.19	0.44	97.16k	1.4%
21-08-25	Thu	31.75	-0.54	157.7k	-1.7%
20-08-25	Wed	32.29	-0.61	178.33k	-1.9%
19-08-25	Tue	33.05	0.18	177.37k	0.5%
18-08-25	Mon	32.9	-0.15	223.1k	-0.5%
14-08-25	Thu	32.87	-0.53	141.36k	-1.6%
13-08-25	Wed	33.4	-0.8	180.51k	-2.3%
12-08-25	Tue	34.2	0.37	183.29k	1.1%
11-08-25	Mon	33.83	-2.43	628.78k	-6.7%
08-08-25	Fri	36.26	-0.36	272.65k	-1.0%
07-08-25	Thu	36.62	-1.37	326.53k	-3.6%
06-08-25	Wed	37.99	0.11	178.65k	0.3%
05-08-25	Tue	37.88	-0.36	206.26k	-0.9%
04-08-25	Mon	38.24	1.06	1.2m	2.9%
01-08-25	Fri	37.18	-0.61	194.06k	-1.6%
31-07-25	Thu	37.79	0.15	99.65k	0.4%
30-07-25	Wed	37.64	-0.45	80.86k	-1.2%
29-07-25	Tue	38.09	0.2	169.31k	0.5%
28-07-25	Mon	37.89	-0.26	190.95k	-0.7%
25-07-25	Fri	38.15	-1.57	307.58k	-4.0%
24-07-25	Thu	39.72	-0.4	117.38k	-1.0%
23-07-25	Wed	40.12	-0.07	239.84k	-0.2%
22-07-25	Tue	40.19	0.92	260.22k	2.3%
21-07-25	Mon	39.27	-0.43	237.36k	-1.1%
18-07-25	Fri	39.7	-0.77	200.33k	-1.9%
17-07-25	Thu	40.47	-0.52	389.66k	-1.3%
16-07-25	Wed	40.99	2.04	529.95k	5.2%
15-07-25	Tue	38.95	-0.68	227.31k	-1.7%
14-07-25	Mon	39.63	-1.09	164.14k	-2.7%
11-07-25	Fri	40.72	-0.53	166.76k	-1.3%
10-07-25	Thu	41.25	0.44	226.8k	1.1%
09-07-25	Wed	40.81	0.29	513.96k	0.7%
08-07-25	Tue	40.52	2.07	1.4m	5.4%
07-07-25	Mon	38.45	3.27	655.18k	9.3%
04-07-25	Fri	35.18	-0.24	120.3k	-0.7%
03-07-25	Thu	35.42	-0.23	183.43k	-0.6%
02-07-25	Wed	35.65	0.88	351.43k	2.5%
01-07-25	Tue	34.77	0.2	136.12k	0.6%
30-06-25	Mon	34.57	-0.29	150.41k	-0.8%
27-06-25	Fri	34.86	-0.01	125.12k	0.0%
26-06-25	Thu	34.87	0.22	111.24k	0.6%
25-06-25	Wed	34.65	1.15	246.07k	3.4%
24-06-25	Tue	32.12	-0.81	151.66k	-2.5%
23-06-25	Mon	33.5	1.38	245.8k	4.3%
20-06-25	Fri	32.93	1.8	238.57k	5.8%
19-06-25	Thu	31.13	-1.63	142.74k	-5.0%
18-06-25	Wed	32.76	-1.52	191.11k	-4.4%
17-06-25	Tue	34.28	-0.72	172.7k	-2.1%
16-06-25	Mon	35	1.23	656.04k	3.6%
13-06-25	Fri	33.77	1.62	358.37k	5.0%
12-06-25	Thu	30.35	0.2	137.66k	0.7%
11-06-25	Wed	32.15	1.8	840.72k	5.9%
10-06-25	Tue	30.15	-0.02	194.78k	-0.1%
09-06-25	Mon	30.17	0.1	149.58k	0.3%
06-06-25	Fri	30.07	-0.17	81.72k	-0.6%
05-06-25	Thu	30.24	-0.09	123.42k	-0.3%
04-06-25	Wed	30.33	0.31	69.14k	1.0%
03-06-25	Tue	30.02	-0.69	190.21k	-2.2%
02-06-25	Mon	30.71	0.34	159.96k	1.1%
30-05-25	Fri	30.78	0.88	84.47k	2.9%
29-05-25	Thu	30.37	-0.41	119.08k	-1.3%
28-05-25	Wed	29.9	-0.09	92.31k	-0.3%
27-05-25	Tue	29.99	-0.12	108.83k	-0.4%
26-05-25	Mon	29.86	0.13	102.29k	0.4%
23-05-25	Fri	29.98	-0.35	109.42k	-1.2%
22-05-25	Thu	30.33	-0.38	180.59k	-1.2%
21-05-25	Wed	30.71	-0.02	80.83k	-0.1%
20-05-25	Tue	30.73	-0.49	67.78k	-1.6%
19-05-25	Mon	31.22	-0.49	134.04k	-1.5%
16-05-25	Fri	31.71	0.33	381.91k	1.1%
15-05-25	Thu	31.38	0.77	372.1k	2.5%
14-05-25	Wed	30.61	0.16	474.25k	0.5%
13-05-25	Tue	30.45	0.23	53.63k	0.8%
12-05-25	Mon	28.81	0.23	88.28k	0.8%
09-05-25	Fri	30.22	1.41	110.77k	4.9%
08-05-25	Thu	28.58	-0.35	92.05k	-1.2%
07-05-25	Wed	28.93	-0.35	151.64k	-1.2%
06-05-25	Tue	29.28	-1.49	122.23k	-4.8%
05-05-25	Mon	30.77	-0.28	101.12k	-0.9%
02-05-25	Fri	31.05	0.03	68.22k	0.1%
30-04-25	Wed	31.02	0.01	74.85k	0.0%
29-04-25	Tue	31.01	-1.12	134.51k	-3.5%
28-04-25	Mon	32.13	-0.17	80.95k	-0.5%
25-04-25	Fri	32.3	-0.79	139.76k	-2.4%
24-04-25	Thu	33.09	-1.06	272.79k	-3.1%
23-04-25	Wed	34.15	-1.02	263.24k	-2.9%
22-04-25	Tue	35.17	1.52	176.72k	4.5%
21-04-25	Mon	33.65	0.61	114.38k	1.8%
17-04-25	Thu	33.04	0	128.94k	0.0%
16-04-25	Wed	33.04	0.91	326.23k	2.8%
15-04-25	Tue	32.13	0.77	200.92k	2.5%
11-04-25	Fri	31.36	0.25	174.68k	0.8%
09-04-25	Wed	31.11	1.07	139.89k	3.6%
08-04-25	Tue	30.04	-0.19	215.15k	-0.6%
07-04-25	Mon	30.23	-1.05	396.68k	-3.4%
04-04-25	Fri	31.28	-1.93	458.51k	-5.8%
03-04-25	Thu	33.21	2.34	971.97k	7.6%
02-04-25	Wed	27.57	3.06	418.64k	12.5%
01-04-25	Tue	30.87	3.3	1.37m	12.0%
28-03-25	Fri	24.51	-0.35	781.38k	-1.4%