Shiva Mills share price * Reload page for latest data. Stock
Listed on : 		 26-02-18 Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Shiva Mills MCap (aprox)
49 Crores		 Symbol :
SHIVAMILLS		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
0.4% 1.0% -8.5% -9.5% -19.0% -27.0%
***  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
27-02-26 Fri 56.2 -0.24 2.47k -0.4%
26-02-26 Thu 56.44 2.44 1.86k 4.5% Data Update : 8 PM
25-02-26 Wed 54 -0.41 112 -0.8% 27-02-26 : 56.2
24-02-26 Tue 54.41 -1.11 1.61k -2.0%
23-02-26 Mon 55.52 -0.44 4.31k -0.8% Compared to  :
 19-02-26
56
20-02-26 Fri 55.96 -0.04 5.54k -0.1%
19-02-26 Thu 56 0.49 3.11k 0.9% 7 Days %
18-02-26 Wed 55.51 0.3 156 0.5% 0.4%
17-02-26 Tue 55.21 -0.84 874 -1.5%  
16-02-26 Mon 56.05 -0.58 5.33k -1.0% Compared to  :
 27-01-26
55.67
13-02-26 Fri 56.63 2.08 7.84k 3.8%
12-02-26 Thu 54.55 -0.79 1.21k -1.4% 1 Month %
11-02-26 Wed 55.34 -0.17 1.5k -0.3% 1.0%
10-02-26 Tue 55.51 -0.94 4.08k -1.7% .
09-02-26 Mon 56.45 -0.86 8.18k -1.5% Compared to  :
 26-12-25
61.43
06-02-26 Fri 57.31 -1.02 3.44k -1.7%
05-02-26 Thu 58.33 -0.86 11.34k -1.5% 2 Months %
04-02-26 Wed 59.19 3.71 48.99k 6.7% -8.5%
03-02-26 Tue 55.48 2.64 39.08k 5.0%  
02-02-26 Mon 52.84 0.25 1.66k 0.5% Compared to  :
 27-11-25
62.11
01-02-26 Sun 52.59 -0.63 4.02k -1.2%
30-01-26 Fri 53.22 -1.36 8.8k -2.5% 3 Months %
29-01-26 Thu 54.58 -1.81 3.6k -3.2% -9.5%
28-01-26 Wed 56.39 0.72 1.57k 1.3%  
27-01-26 Tue 55.67 1.68 1.87k 3.1% Compared to  :
 26-08-25
69.36
23-01-26 Fri 53.99 0.99 794 1.9%
22-01-26 Thu 53 -0.51 2.34k -1.0% 6 Months %
21-01-26 Wed 53.51 -2.86 6.59k -5.1% -19.0%
20-01-26 Tue 56.37 -1.15 375 -2.0%  
19-01-26 Mon 57.52 0.15 1k 0.3% Compared to  :
 27-02-25
76.95
16-01-26 Fri 57.37 0.41 6.81k 0.7%
14-01-26 Wed 56.96 1.77 4.41k 3.2% 1 year %
13-01-26 Tue 55.19 -0.18 2.02k -0.3% -27.0%
12-01-26 Mon 55.37 -0.81 2.58k -1.4%  
09-01-26 Fri 56.18 -1.15 5.11k -2.0%
*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
08-01-26 Thu 57.33 -3.13 4.92k -5.2%
07-01-26 Wed 60.46 1.24 4.35k 2.1%
06-01-26 Tue 59.22 -0.69 725 -1.2%
05-01-26 Mon 59.91 -1.41 915 -2.3%
02-01-26 Fri 61.32 0.41 271 0.7%
01-01-26 Thu 60.91 0.7 696 1.2%
31-12-25 Wed 60.21 1.38 7.33k 2.3%
30-12-25 Tue 58.83 0.08 2.83k 0.1%
29-12-25 Mon 58.75 -2.68 4.03k -4.4%
26-12-25 Fri 61.43 0.73 4.02k 1.2%
24-12-25 Wed 60.7 0.44 803 0.7%
23-12-25 Tue 60.26 -0.03 3.06k 0.0%
22-12-25 Mon 60.29 0.45 3.77k 0.8%
19-12-25 Fri 59.84 0.96 2.61k 1.6%
18-12-25 Thu 58.88 -0.45 1.32k -0.8%
17-12-25 Wed 59.33 -1.3 137 -2.1%
16-12-25 Tue 60.63 1.52 2.15k 2.6%
15-12-25 Mon 59.11 -2.14 5.24k -3.5%
12-12-25 Fri 61.25 -0.21 4.29k -0.3%
11-12-25 Thu 61.46 -1.21 3.87k -1.9%
10-12-25 Wed 62.67 0.39 651 0.6%
09-12-25 Tue 62.28 1.98 3.5k 3.3%
08-12-25 Mon 60.3 -1.98 1.82k -3.2%
05-12-25 Fri 62.28 -1.19 1.54k -1.9%
04-12-25 Thu 63.47 1 21.95k 1.6%
03-12-25 Wed 62.47 -0.1 1.41k -0.2%
02-12-25 Tue 62.57 0.56 2.46k 0.9%
01-12-25 Mon 62.01 -0.28 3.2k -0.4%
28-11-25 Fri 62.29 0.18 4.86k 0.3%
27-11-25 Thu 62.11 0.4 1.58k 0.6%
26-11-25 Wed 61.71 -1.47 7.45k -2.3%
25-11-25 Tue 63.18 -0.96 7.79k -1.5%
24-11-25 Mon 64.14 -1.98 5.94k -3.0%
21-11-25 Fri 66.12 0.51 1.32k 0.8%
20-11-25 Thu 65.61 0.07 1.52k 0.1%
19-11-25 Wed 65.54 0.82 764 1.3%
18-11-25 Tue 64.72 0.02 3.56k 0.0%
17-11-25 Mon 64.7 -1.58 6.06k -2.4%  
14-11-25 Fri 66.28 1.1 3.5k 1.7%  
13-11-25 Thu 65.18 -1.57 4.96k -2.4%  
12-11-25 Wed 66.75 0.78 2.3k 1.2%  
11-11-25 Tue 65.97 0.13 2.28k 0.2%  
10-11-25 Mon 65.84 0.41 4.14k 0.6%  
07-11-25 Fri 65.43 -0.6 1.08k -0.9%  
06-11-25 Thu 66.03 -1.65 5.04k -2.4%  
04-11-25 Tue 69.48 1.66 4.86k 2.4%  
03-11-25 Mon 67.68 -1.8 1.36k -2.6%  
31-10-25 Fri 67.82 -0.73 2.66k -1.1%  
30-10-25 Thu 68.55 1.92 1.96k 2.9%  
29-10-25 Wed 66.63 -1.24 3.43k -1.8%  
28-10-25 Tue 67.87 0.17 811 0.3%  
27-10-25 Mon 67.7 2.18 5.7k 3.3%  
24-10-25 Fri 65.52 0.37 3.98k 0.6%  
23-10-25 Thu 65.15 0.32 4.51k 0.5%  
21-10-25 Tue 64.83 0.25 132 0.4%  
20-10-25 Mon 64.58 0.65 3.8k 1.0%  
17-10-25 Fri 65.54 -0.03 5.13k 0.0%  
16-10-25 Thu 63.93 -1.61 5.11k -2.5%  
15-10-25 Wed 65.57 -1.16 7.62k -1.7%  
14-10-25 Tue 66.73 -2.16 7.48k -3.1%  
13-10-25 Mon 68.89 -2.04 10.28k -2.9%  
10-10-25 Fri 70.93 1.89 45.61k 2.7%  
09-10-25 Thu 69.04 0.46 4.64k 0.7%  
08-10-25 Wed 68.58 -2.82 10.76k -3.9%  
07-10-25 Tue 71.4 1.07 1.92k 1.5%  
06-10-25 Mon 70.33 -1.01 2.3k -1.4%  
03-10-25 Fri 71.34 -0.19 1.18k -0.3%  
01-10-25 Wed 71.53 -0.4 1.87k -0.6%  
30-09-25 Tue 71.93 0.94 253 1.3%  
29-09-25 Mon 70.99 0.19 1.76k 0.3%  
26-09-25 Fri 70.8 -0.73 3.7k -1.0%  
25-09-25 Thu 71.53 -0.52 802 -0.7%  
24-09-25 Wed 72.05 0.65 3.12k 0.9%  
23-09-25 Tue 71.4 -0.99 5.5k -1.4%  
22-09-25 Mon 71.33 0.19 26.88k 0.3%  
19-09-25 Fri 72.39 1.06 3.4k 1.5%  
18-09-25 Thu 71.14 -0.1 2.9k -0.1%  
17-09-25 Wed 71.24 -0.7 7.96k -1.0%  
16-09-25 Tue 71.94 1.16 23.55k 1.6%  
15-09-25 Mon 70.78 -0.06 2.86k -0.1%  
12-09-25 Fri 70.84 -0.19 1.96k -0.3%  
11-09-25 Thu 71.03 -0.59 2.77k -0.8%  
10-09-25 Wed 71.62 0.26 4.4k 0.4%  
09-09-25 Tue 71.36 1.02 3.56k 1.5%  
08-09-25 Mon 70.34 -0.23 8.61k -0.3%  
05-09-25 Fri 70.57 0.12 8.81k 0.2%  
04-09-25 Thu 72.26 1.91 2.17k 2.7%  
03-09-25 Wed 70.45 -1.81 3.07k -2.5%  
02-09-25 Tue 70.35 -1.04 2.98k -1.5%  
01-09-25 Mon 71.39 0.21 1.12k 0.3%  
29-08-25 Fri 71.18 1.6 9.3k 2.3%  
28-08-25 Thu 69.58 0.22 1.98k 0.3%  
26-08-25 Tue 69.36 -2.59 8.31k -3.6%  
25-08-25 Mon 71.95 0.33 1.56k 0.5%  
22-08-25 Fri 71.62 0.15 2.21k 0.2%  
21-08-25 Thu 71.47 0.52 2.61k 0.7%  
20-08-25 Wed 70.95 -0.18 1.81k -0.3%  
19-08-25 Tue 71.13 1.02 3.36k 1.5%  
18-08-25 Mon 70.11 1.36 4.89k 2.0%  
14-08-25 Thu 68.75 -0.52 2.71k -0.8%  
13-08-25 Wed 69.27 -1.45 2.82k -2.1%  
12-08-25 Tue 70.72 0.22 1.55k 0.3%  
11-08-25 Mon 70.5 -1.62 6.77k -2.2%  
08-08-25 Fri 72.12 -2.49 5.62k -3.3%  
07-08-25 Thu 74.61 0.25 3.29k 0.3%  
06-08-25 Wed 74.36 0.83 1.22k 1.1%  
05-08-25 Tue 73.53 -0.98 2.22k -1.3%  
04-08-25 Mon 74.51 -0.65 907 -0.9%  
01-08-25 Fri 75.16 -0.71 3.36k -0.9%  
31-07-25 Thu 75.56 -0.91 2.57k -1.2%  
30-07-25 Wed 75.87 0.31 2.17k 0.4%  
29-07-25 Tue 76.47 0.74 1.44k 1.0%  
28-07-25 Mon 75.73 -0.71 1.04k -0.9%  
25-07-25 Fri 76.44 -0.18 2.2k -0.2%  
24-07-25 Thu 76.62 -1.2 5.28k -1.5%  
23-07-25 Wed 77.82 0.66 2.47k 0.9%  
22-07-25 Tue 77.16 -0.16 4.1k -0.2%  
21-07-25 Mon 77.32 -0.27 56.92k -0.3%  
18-07-25 Fri 77.59 0.07 1.57k 0.1%  
17-07-25 Thu 77.52 -0.23 2.41k -0.3%  
16-07-25 Wed 77.75 1.26 9.81k 1.6%  
15-07-25 Tue 76.49 -0.17 3.44k -0.2%  
14-07-25 Mon 76.66 -0.14 3.85k -0.2%  
11-07-25 Fri 76.8 -1.19 1.91k -1.5%  
10-07-25 Thu 77.99 -1.7 2.47k -2.1%  
09-07-25 Wed 79.69 1.5 5.53k 1.9%  
08-07-25 Tue 78.19 0.24 1.72k 0.3%  
07-07-25 Mon 77.95 -0.82 2.12k -1.0%  
04-07-25 Fri 78.77 0.86 8.35k 1.1%  
03-07-25 Thu 77.91 1.2 2.35k 1.6%  
02-07-25 Wed 76.71 -1.1 7.63k -1.4%  
01-07-25 Tue 77.81 -0.51 3.52k -0.7%  
30-06-25 Mon 78.32 -0.1 1.58k -0.1%  
27-06-25 Fri 78.42 -0.63 16.59k -0.8%  
26-06-25 Thu 79.05 1.85 10.11k 2.4%  
25-06-25 Wed 77.2 -0.45 12.86k -0.6%  
24-06-25 Tue 77.65 3.19 18.08k 4.3%  
23-06-25 Mon 74.46 -0.3 3.52k -0.4%  
20-06-25 Fri 74.76 0.36 3.95k 0.5%  
19-06-25 Thu 74.4 -0.45 6.87k -0.6%  
18-06-25 Wed 74.85 -1.76 9.47k -2.3%  
17-06-25 Tue 76.61 0.41 4.73k 0.5%  
16-06-25 Mon 76.2 -1.37 12.87k -1.8%  
13-06-25 Fri 77.57 -0.5 5.92k -0.6%  
12-06-25 Thu 78.07 -2.14 13.87k -2.7%  
11-06-25 Wed 80.21 1.71 21.62k 2.2%  
10-06-25 Tue 78.5 0.25 8.08k 0.3%  
09-06-25 Mon 78.25 0 21.81k 0.0%  
06-06-25 Fri 77.66 -0.22 2.53k -0.3%  
05-06-25 Thu 78.25 0.59 2.8k 0.8%  
04-06-25 Wed 77.88 1.18 5.22k 1.5%  
03-06-25 Tue 76.7 -1.09 4.99k -1.4%  
02-06-25 Mon 77.79 0.86 6.59k 1.1%  
30-05-25 Fri 76.93 -1.2 5.2k -1.5%  
29-05-25 Thu 78.13 0.25 10.57k 0.3%  
28-05-25 Wed 77.88 1.35 26.63k 1.8%  
27-05-25 Tue 77.75 1.2 10.07k 1.6%  
26-05-25 Mon 76.53 -1.22 14.87k -1.6%  
23-05-25 Fri 76.55 -2.21 12.37k -2.8%  
22-05-25 Thu 78.76 1.25 10.49k 1.6%  
21-05-25 Wed 77.51 0.42 9.49k 0.5%  
20-05-25 Tue 77.09 -1.38 13.3k -1.8%  
19-05-25 Mon 78.47 0.02 8.41k 0.0%  
16-05-25 Fri 78.45 -0.7 13.63k -0.9%  
15-05-25 Thu 79.15 0.85 29.96k 1.1%  
14-05-25 Wed 76.23 -1.47 20.52k -1.9%  
13-05-25 Tue 78.3 2.07 274.5k 2.7%  
12-05-25 Mon 77.7 4.79 57.64k 6.6%  
09-05-25 Fri 72.91 1.2 10.08k 1.7%  
08-05-25 Thu 72.3 0.61 1.58k 0.8%  
07-05-25 Wed 71.1 0.49 7.4k 0.7%  
06-05-25 Tue 70.61 -1.4 11.04k -1.9%  
05-05-25 Mon 72.01 -0.16 11.36k -0.2%  
02-05-25 Fri 72.17 0.24 17.9k 0.3%  
30-04-25 Wed 71.93 -1.52 16.25k -2.1%  
29-04-25 Tue 73.45 -5.76 101.47k -7.3%  
28-04-25 Mon 79.21 5.61 635.19k 7.6%  
25-04-25 Fri 73.6 -2.79 4.86k -3.7%  
24-04-25 Thu 76.39 -0.2 3.09k -0.3%  
23-04-25 Wed 79.91 4.12 30.17k 5.4%  
22-04-25 Tue 76.59 -3.32 17.12k -4.2%  
21-04-25 Mon 75.79 -0.16 3.43k -0.2%  
17-04-25 Thu 75.95 0.4 2.99k 0.5%  
16-04-25 Wed 75.55 1.71 4.5k 2.3%  
15-04-25 Tue 73.84 0.86 5.36k 1.2%  
11-04-25 Fri 72.98 1.32 10.26k 1.8%  
09-04-25 Wed 71.66 -1.92 7.01k -2.6%  
08-04-25 Tue 73.58 2.7 5.71k 3.8%  
07-04-25 Mon 70.88 -2.77 3.85k -3.8%  
04-04-25 Fri 73.65 -1.4 7.79k -1.9%  
03-04-25 Thu 75.05 3.8 21.08k 5.3%  
02-04-25 Wed 71.25 1.41 16.17k 2.0%  
01-04-25 Tue 69.84 1.32 4.09k 1.9%  
28-03-25 Fri 68.52 -0.01 12.16k 0.0%  
27-03-25 Thu 68.53 -2.12 21.26k -3.0%  
26-03-25 Wed 70.65 -2.39 10.82k -3.3%  
25-03-25 Tue 73.04 -0.09 11.21k -0.1%  
24-03-25 Mon 73.13 -0.07 20.78k -0.1%  
21-03-25 Fri 73.2 -0.34 6.73k -0.5%  
20-03-25 Thu 73.54 1.16 8.3k 1.6%  
19-03-25 Wed 72.38 0 7.3k 0.0%  
18-03-25 Tue 72.38 0.31 6.72k 0.4%  
17-03-25 Mon 72.07 -3.81 10.99k -5.0%  
13-03-25 Thu 75.24 -2.36 10.27k -3.0%  
12-03-25 Wed 75.88 0.64 6.78k 0.9%  
11-03-25 Tue 77.6 -1.58 11.9k -2.0%  
10-03-25 Mon 79.18 0.93 18.2k 1.2%  
07-03-25 Fri 78.25 -1.95 16.61k -2.4%  
06-03-25 Thu 80.2 1.44 12.17k 1.8%  
05-03-25 Wed 78.76 2.63 19.38k 3.5%  
04-03-25 Tue 76.13 0.84 9.72k 1.1%  
03-03-25 Mon 75.29 3.76 12.7k 5.3%  
28-02-25 Fri 71.53 -5.42 29.57k -7.0%  
27-02-25 Thu 76.95 -4.94 10.47k -6.0%  
25-02-25 Tue 81.89 -2.29 13.72k -2.7%