Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Shiva Cement Limited (SHIVACEM.BO)

33.09
-1.06
(-3.10%)
At close: 3:48:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202534.1534.5832.8233.0933.09272,788
Apr 23, 202535.1735.7533.7434.1534.15263,240
Apr 22, 202533.8835.5033.1635.1735.17176,717
Apr 21, 202533.5033.7033.0833.6533.65114,376
Apr 17, 202533.7033.8032.1133.0433.04128,939
Apr 16, 202532.0033.7331.8033.0433.04326,232
Apr 15, 202531.3633.0031.3632.1332.13200,918
Apr 11, 202531.4032.1431.1131.3631.36174,679
Apr 9, 202530.1831.5029.6031.1131.11139,894
Apr 8, 202531.9032.2029.0530.0430.04215,153
Apr 7, 202529.5031.9026.2030.2330.23396,678
Apr 4, 202533.2133.9031.0031.2831.28458,511
Apr 3, 202531.0035.0031.0033.2133.21971,973
Apr 2, 202527.9533.0027.6030.8730.871,368,535
Apr 1, 202524.5527.8824.5527.5727.57418,639
Mar 28, 202525.0526.4724.1124.5124.51781,380
Mar 27, 202525.6026.1124.3324.8624.86787,234
Mar 26, 202527.3927.5025.5026.0226.02558,566
Mar 25, 202527.6627.9826.6627.0627.06694,189
Mar 24, 202527.4828.0027.4827.6327.63659,243
Mar 21, 202527.4827.9827.3027.4727.47625,760
Mar 20, 202527.5627.9527.0527.2627.26678,399
Mar 19, 202527.7028.6827.2527.5627.56502,328
Mar 18, 202527.1527.9427.1527.4627.46698,145
Mar 17, 202527.8028.4527.0027.1427.14534,020
Mar 13, 202527.7028.2027.2827.7627.76597,567
Mar 12, 202528.2028.7526.0527.6927.69465,581
Mar 11, 202528.8029.4227.9528.0528.05432,905
Mar 10, 202530.5630.9528.0028.9628.96419,542
Mar 7, 202530.6131.3030.0030.5630.56273,508
Mar 6, 202530.6031.3830.4130.5630.56372,337
Mar 5, 202529.8531.0729.2230.6030.60718,455
Mar 4, 202530.1830.8828.2629.4329.43473,988
Mar 3, 202531.2332.4528.8029.6629.66430,476
Feb 28, 202531.4531.4530.2031.2331.23339,495
Feb 27, 202532.9033.2030.1631.4531.45299,291
Feb 25, 202532.8534.0032.8233.0633.06227,900
Feb 24, 202534.2834.2832.6832.8232.82115,186
Feb 21, 202534.7535.4533.1633.8333.83121,666
Feb 20, 202533.4034.8933.0234.8134.81285,973
Feb 19, 202531.1633.9031.1633.6733.67266,600
Feb 18, 202531.6331.9930.9031.1631.16317,340
Feb 17, 202533.0533.6431.0031.6931.69302,225
Feb 14, 202534.5134.8831.0033.6833.68283,059
Feb 13, 202534.9034.9934.3534.5134.5186,617
Feb 12, 202535.0035.5334.0034.9334.93151,833
Feb 11, 202536.0036.1135.0035.2735.27149,553
Feb 10, 202537.0237.2935.1536.1236.12125,623
Feb 7, 202537.5037.7736.8037.0237.0288,910
Feb 6, 202538.2138.7937.1137.5037.5064,762
Feb 5, 202537.5138.9937.0537.7137.71177,235
Feb 4, 202537.0539.3037.0038.2138.21130,168
Feb 3, 202537.5037.5036.5536.7636.7671,737
Feb 1, 202537.3538.2437.0537.5737.5762,377
Jan 31, 202537.4137.9937.0537.3137.31108,632
Jan 30, 202538.3538.3537.2237.4137.41124,681
Jan 29, 202537.8038.4937.8037.9837.9884,220
Jan 28, 202538.5538.8536.8037.7237.72184,689
Jan 27, 202538.3538.9536.4538.5538.55206,442
Jan 24, 202539.0039.4338.1038.3538.3568,043
Jan 23, 202539.7039.8238.8939.0039.00119,313
Jan 22, 202539.5340.0038.8239.3239.3286,128
Jan 21, 202540.4840.4839.4039.5239.52158,106
Jan 20, 202540.7840.8040.0040.0640.06107,225
Jan 17, 202540.6040.6039.8240.2140.21107,946
Jan 16, 202540.4840.8540.0040.0940.09154,671
Jan 15, 202540.4540.9840.0040.0540.05140,879
Jan 14, 202540.5040.7139.7239.9839.98148,562
Jan 13, 202540.7941.6039.0039.4339.43216,236
Jan 10, 202542.9842.9839.9940.2740.27361,834
Jan 9, 202543.4745.5341.7342.6042.601,237,553
Jan 8, 202539.1139.6939.0039.3639.3696,501
Jan 7, 202538.8739.4538.4039.1639.16160,761
Jan 6, 202540.3340.8838.4138.7438.74173,521
Jan 3, 202540.8840.8840.0940.3540.35117,569
Jan 2, 202540.2340.9439.8840.5940.59108,599
Jan 1, 202539.9040.8839.8040.2340.23101,445
Dec 31, 202439.5139.9939.1139.7439.7495,780
Dec 30, 202439.7540.3039.0039.5139.51234,696