NSE - Delayed Quote INR

Shiva Mills Limited (SHIVAMILLS.NS)

91.17

-1.17

(-1.27%)

At close: 3:29:12 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	95.55	95.55	90.50	91.17	91.17	9,112
Jan 24, 2025	98.89	98.89	91.59	92.34	92.34	7,123
Jan 23, 2025	95.99	96.35	93.00	93.71	93.71	5,783
Jan 22, 2025	98.00	98.00	94.03	94.30	94.30	13,361
Jan 21, 2025	98.00	98.15	94.72	95.30	95.30	11,059
Jan 20, 2025	100.88	100.88	95.32	96.35	96.35	21,238
Jan 17, 2025	96.24	99.19	95.00	96.77	96.77	14,792
Jan 16, 2025	102.00	102.00	95.00	95.24	95.24	19,512
Jan 15, 2025	101.00	101.50	96.22	97.71	97.71	21,033
Jan 14, 2025	91.01	96.60	91.01	95.15	95.15	16,724
Jan 13, 2025	100.70	100.70	89.57	90.08	90.08	28,278
Jan 10, 2025	100.00	100.00	96.64	97.07	97.07	13,861
Jan 9, 2025	101.00	101.79	97.21	97.38	97.38	16,761
Jan 8, 2025	103.00	103.00	96.41	99.37	99.37	21,116
Jan 7, 2025	96.23	102.69	96.23	97.74	97.74	24,566
Jan 6, 2025	105.00	105.00	97.21	97.97	97.97	16,559
Jan 3, 2025	101.65	102.33	99.58	100.70	100.70	17,882
Jan 2, 2025	104.51	104.74	98.18	100.14	100.14	41,562
Jan 1, 2025	102.99	102.99	98.01	101.60	101.60	13,123
Dec 31, 2024	97.97	100.79	97.97	100.11	100.11	24,868
Dec 30, 2024	102.90	103.90	97.01	99.03	99.03	31,209
Dec 27, 2024	100.16	101.88	99.00	100.10	100.10	17,008
Dec 26, 2024	102.00	102.00	98.75	100.68	100.68	9,536
Dec 24, 2024	104.39	104.39	98.15	98.96	98.96	17,192
Dec 23, 2024	99.95	104.99	99.03	100.82	100.82	12,040
Dec 20, 2024	104.50	106.66	98.05	98.72	98.72	143,283
Dec 19, 2024	104.70	104.99	101.35	103.24	103.24	30,100
Dec 18, 2024	108.78	109.95	102.10	102.94	102.94	57,154
Dec 17, 2024	105.80	108.99	103.80	104.57	104.57	56,655
Dec 16, 2024	98.70	110.45	97.00	103.80	103.80	156,194
Dec 13, 2024	99.79	101.50	96.67	97.70	97.70	90,443
Dec 12, 2024	110.86	110.86	98.90	100.20	100.20	138,714
Dec 11, 2024	102.90	109.70	102.11	106.22	106.22	109,889
Dec 10, 2024	110.00	113.80	100.76	103.00	103.00	230,496
Dec 9, 2024	95.40	116.19	95.40	110.21	110.21	840,240
Dec 6, 2024	97.46	98.67	95.88	96.83	96.83	5,959
Dec 5, 2024	97.90	102.90	96.70	96.79	96.79	104,873
Dec 4, 2024	95.03	98.48	92.82	97.31	97.31	71,380
Dec 3, 2024	87.63	99.50	87.63	95.09	95.09	298,369
Dec 2, 2024	86.00	89.64	86.00	87.11	87.11	9,448
Nov 29, 2024	88.04	88.83	86.51	86.82	86.82	11,609
Nov 28, 2024	86.66	88.20	86.28	87.37	87.37	6,902
Nov 27, 2024	85.21	87.00	85.20	86.03	86.03	9,041
Nov 26, 2024	86.38	87.00	84.51	85.19	85.19	11,540
Nov 25, 2024	86.36	88.28	85.65	86.03	86.03	15,308
Nov 22, 2024	86.74	88.50	83.21	85.54	85.54	12,375
Nov 21, 2024	88.00	88.00	83.17	84.55	84.55	11,493
Nov 19, 2024	85.70	93.50	84.52	86.51	86.51	28,907
Nov 18, 2024	86.84	88.35	84.25	84.91	84.91	24,029
Nov 14, 2024	89.17	90.00	85.55	87.09	87.09	27,360
Nov 13, 2024	90.00	90.99	85.98	87.41	87.41	17,802
Nov 12, 2024	95.94	95.99	90.26	90.93	90.93	28,880
Nov 11, 2024	99.78	101.96	94.36	95.53	95.53	54,725
Nov 8, 2024	93.98	108.00	93.98	97.82	97.82	251,243
Nov 7, 2024	93.00	96.52	92.11	93.56	93.56	17,867
Nov 6, 2024	96.78	96.78	93.39	93.92	93.92	14,189
Nov 5, 2024	93.31	95.90	90.86	94.41	94.41	12,392
Nov 4, 2024	96.70	96.70	92.01	93.46	93.46	4,371
Nov 1, 2024	96.93	98.45	92.71	95.99	95.99	11,423
Oct 31, 2024	94.95	95.99	92.99	94.64	94.64	23,168
Oct 30, 2024	95.99	95.99	91.52	92.29	92.29	16,247
Oct 29, 2024	88.99	94.95	88.98	92.29	92.29	13,584
Oct 28, 2024	92.00	92.00	88.79	89.29	89.29	4,812
Oct 25, 2024	92.91	92.91	88.90	89.56	89.56	8,119
Oct 24, 2024	93.00	93.00	90.57	91.04	91.04	4,967
Oct 23, 2024	92.00	93.00	90.78	92.55	92.55	2,826
Oct 22, 2024	94.38	94.99	90.00	90.68	90.68	19,370
Oct 21, 2024	95.50	95.88	92.66	94.04	94.04	8,444
Oct 18, 2024	94.49	96.39	92.02	94.45	94.45	21,125
Oct 17, 2024	96.71	97.95	93.35	93.93	93.93	28,173
Oct 16, 2024	95.80	99.35	93.15	93.67	93.67	24,740
Oct 15, 2024	90.96	98.78	90.00	96.00	96.00	143,494
Oct 14, 2024	91.02	92.00	90.02	90.17	90.17	4,905
Oct 11, 2024	91.58	94.80	89.10	90.48	90.48	31,281
Oct 10, 2024	91.75	91.75	89.25	90.12	90.12	16,219
Oct 9, 2024	90.90	91.82	89.28	90.27	90.27	8,780
Oct 8, 2024	83.50	91.85	83.50	89.40	89.40	21,012
Oct 7, 2024	88.82	90.79	84.00	85.01	85.01	20,952
Oct 4, 2024	91.01	93.10	88.39	88.97	88.97	91,340
Oct 3, 2024	91.29	92.91	90.21	90.82	90.82	42,292
Oct 1, 2024	91.76	94.03	91.03	92.88	92.88	10,229
Sep 30, 2024	94.00	94.00	91.15	91.73	91.73	33,962
Sep 27, 2024	94.60	94.60	92.05	92.72	92.72	32,311
Sep 26, 2024	93.45	94.90	93.10	93.62	93.62	21,485
Sep 25, 2024	98.34	98.34	92.54	93.19	93.19	88,033
Sep 24, 2024	93.93	102.00	92.53	99.71	99.71	296,659
Sep 23, 2024	93.78	95.30	91.10	92.41	92.41	12,645
Sep 20, 2024	93.37	94.10	92.35	93.10	93.10	5,522
Sep 19, 2024	94.01	95.46	90.55	92.80	92.80	33,383
Sep 18, 2024	94.00	96.43	93.16	93.53	93.53	7,261
Sep 17, 2024	95.49	98.09	93.30	94.80	94.80	16,551
Sep 16, 2024	99.00	99.00	95.00	95.32	95.32	12,024
Sep 13, 2024	98.00	98.90	95.32	96.02	96.02	22,031
Sep 12, 2024	96.29	99.75	94.81	98.33	98.33	58,096
Sep 11, 2024	92.45	101.70	92.45	95.13	95.13	86,964
Sep 10, 2024	93.94	93.94	91.01	92.43	92.43	14,684
Sep 9, 2024	91.00	92.55	89.31	91.07	91.07	23,647
Sep 6, 2024	93.92	93.92	91.05	91.54	91.54	13,299
Sep 5, 2024	92.75	95.62	92.35	92.56	92.56	13,509
Sep 4, 2024	91.80	95.45	91.80	92.75	92.75	17,272
Sep 3, 2024	95.60	96.54	93.00	93.84	93.84	15,357
Sep 2, 2024	99.50	99.50	94.51	94.82	94.82	16,844
Aug 30, 2024	99.00	99.29	97.00	97.27	97.27	29,949
Aug 29, 2024	99.70	104.64	95.51	100.11	100.11	147,452
Aug 28, 2024	101.88	113.00	96.76	98.81	98.81	231,480
Aug 27, 2024	96.03	104.02	94.50	100.00	100.00	141,435
Aug 26, 2024	95.98	98.75	94.22	96.40	96.40	67,075
Aug 23, 2024	96.90	99.05	93.50	95.65	95.65	33,979
Aug 22, 2024	96.20	96.53	94.02	94.96	94.96	17,439
Aug 21, 2024	94.40	99.36	92.51	96.62	96.62	185,662
Aug 20, 2024	90.47	94.50	87.65	92.78	92.78	106,017
Aug 19, 2024	90.52	92.30	87.61	88.56	88.56	10,560
Aug 16, 2024	90.45	90.78	87.02	89.22	89.22	7,007
Aug 14, 2024	88.69	89.77	87.00	88.60	88.60	9,140
Aug 13, 2024	92.49	92.49	84.00	86.48	86.48	34,520
Aug 12, 2024	91.00	93.46	90.05	90.67	90.67	10,106
Aug 9, 2024	94.48	95.49	91.00	92.04	92.04	14,049
Aug 8, 2024	94.68	94.68	93.00	93.09	93.09	12,389
Aug 7, 2024	95.81	96.00	93.30	94.07	94.07	26,164
Aug 6, 2024	94.90	97.98	92.20	93.40	93.40	35,235
Aug 5, 2024	93.30	95.59	91.55	92.37	92.37	16,136
Aug 2, 2024	92.50	98.75	92.50	94.91	94.91	30,780
Aug 1, 2024	95.23	96.84	94.21	94.57	94.57	11,349
Jul 31, 2024	95.96	95.96	94.60	95.12	95.12	13,929
Jul 30, 2024	94.48	95.55	93.75	94.59	94.59	6,991
Jul 29, 2024	94.16	96.20	93.35	93.76	93.76	11,808
Jul 26, 2024	94.49	98.40	93.51	94.62	94.62	33,101
Jul 25, 2024	90.27	97.00	90.17	93.69	93.69	70,278
Jul 24, 2024	90.31	92.13	89.70	90.16	90.16	9,430
Jul 23, 2024	90.94	91.69	88.24	90.35	90.35	3,950
Jul 22, 2024	89.36	91.33	88.20	89.68	89.68	9,755
Jul 19, 2024	92.99	92.99	87.03	87.84	87.84	20,296
Jul 18, 2024	90.00	91.89	90.00	91.60	91.60	8,989
Jul 16, 2024	90.98	93.50	90.72	91.50	91.50	11,240
Jul 15, 2024	94.50	94.50	90.32	90.94	90.94	6,546
Jul 12, 2024	91.70	92.29	90.40	90.75	90.75	10,438
Jul 11, 2024	90.15	92.66	90.15	91.70	91.70	11,200
Jul 10, 2024	93.89	93.89	90.00	90.58	90.58	12,826
Jul 9, 2024	93.98	93.98	92.01	92.23	92.23	7,392
Jul 8, 2024	94.40	94.40	92.10	92.52	92.52	4,744
Jul 5, 2024	91.90	93.35	91.90	92.77	92.77	8,730
Jul 4, 2024	95.50	95.50	92.65	92.91	92.91	20,042
Jul 3, 2024	92.39	93.70	92.31	93.01	93.01	8,015
Jul 2, 2024	94.64	94.80	91.39	91.77	91.77	12,387
Jul 1, 2024	92.30	94.19	92.30	93.20	93.20	16,175
Jun 28, 2024	93.01	94.51	91.60	92.24	92.24	21,987
Jun 27, 2024	92.43	100.99	91.65	92.88	92.88	239,244
Jun 26, 2024	92.03	96.49	91.00	91.73	91.73	22,200
Jun 25, 2024	94.00	94.00	90.46	91.10	91.10	17,115
Jun 24, 2024	92.00	93.55	90.65	91.77	91.77	11,514
Jun 21, 2024	94.00	94.98	91.51	93.63	93.63	20,194
Jun 20, 2024	94.53	94.53	92.21	92.85	92.85	10,179
Jun 19, 2024	94.77	96.00	92.50	93.44	93.44	11,802
Jun 18, 2024	95.00	96.00	92.73	94.56	94.56	13,516
Jun 14, 2024	96.79	96.79	93.35	94.35	94.35	10,920
Jun 13, 2024	94.70	97.20	93.76	94.83	94.83	17,382
Jun 12, 2024	92.18	98.00	91.73	92.91	92.91	41,281
Jun 11, 2024	92.10	93.69	92.10	92.56	92.56	9,466
Jun 10, 2024	91.80	94.00	90.50	92.51	92.51	13,346
Jun 7, 2024	88.85	92.65	88.85	90.25	90.25	17,307
Jun 6, 2024	85.95	90.40	85.95	88.25	88.25	12,600
Jun 5, 2024	82.95	88.85	82.90	85.40	85.40	25,803
Jun 4, 2024	92.95	94.45	73.85	82.50	82.50	75,720
Jun 3, 2024	93.45	96.00	89.60	92.30	92.30	51,401
May 31, 2024	93.05	94.00	90.45	91.30	91.30	16,592
May 30, 2024	93.80	93.80	92.00	92.35	92.35	7,059
May 29, 2024	92.85	94.00	90.45	93.70	93.70	19,238
May 28, 2024	94.85	98.00	90.15	91.15	91.15	119,231
May 27, 2024	98.10	98.90	93.35	94.05	94.05	48,103
May 24, 2024	98.85	100.00	96.30	97.00	97.00	19,405
May 23, 2024	97.55	100.35	97.55	98.40	98.40	19,494
May 22, 2024	99.85	100.55	97.10	98.35	98.35	21,784
May 21, 2024	97.85	100.70	97.00	99.50	99.50	58,174
May 17, 2024	97.75	101.75	97.30	98.75	98.75	29,725
May 16, 2024	97.80	102.35	97.10	97.45	97.45	52,693
May 15, 2024	97.85	99.45	96.60	97.30	97.30	29,308
May 14, 2024	99.55	100.90	95.00	96.55	96.55	72,947
May 13, 2024	100.95	105.55	98.05	99.55	99.55	61,568
May 10, 2024	102.80	109.00	98.40	100.30	100.30	143,184
May 9, 2024	116.25	119.35	100.60	104.35	104.35	402,403
May 8, 2024	94.95	110.70	94.75	110.70	110.70	953,400
May 7, 2024	96.70	97.35	91.50	92.25	92.25	27,730
May 6, 2024	98.40	104.50	95.00	95.70	95.70	44,715
May 3, 2024	101.20	101.20	96.90	98.60	98.60	30,664
May 2, 2024	102.00	103.80	98.40	99.25	99.25	49,310
Apr 30, 2024	112.30	115.35	100.25	101.00	101.00	396,657
Apr 29, 2024	93.60	110.75	92.15	110.75	110.75	684,651
Apr 26, 2024	92.65	93.90	92.00	92.30	92.30	3,675
Apr 25, 2024	92.65	94.00	91.05	92.30	92.30	14,448
Apr 24, 2024	92.55	94.40	92.45	92.70	92.70	14,360
Apr 23, 2024	92.10	94.35	91.55	92.10	92.10	12,277
Apr 22, 2024	93.15	94.80	91.05	93.00	93.00	15,738
Apr 19, 2024	89.00	93.65	88.25	93.05	93.05	8,817
Apr 18, 2024	95.00	95.00	89.10	89.70	89.70	15,286
Apr 16, 2024	88.50	98.55	88.50	92.45	92.45	34,845
Apr 15, 2024	91.50	91.70	87.70	88.95	88.95	22,814
Apr 12, 2024	94.00	94.80	91.00	91.90	91.90	9,763
Apr 10, 2024	93.55	95.80	93.00	94.70	94.70	10,979
Apr 9, 2024	92.00	97.20	92.00	93.30	93.30	39,574
Apr 8, 2024	96.25	96.90	92.45	93.20	93.20	37,572
Apr 5, 2024	105.40	105.40	95.10	96.20	96.20	250,416
Apr 4, 2024	89.50	104.80	87.00	104.45	104.45	829,488
Apr 3, 2024	86.00	88.50	85.90	87.35	87.35	12,124
Apr 2, 2024	84.40	85.80	84.05	85.25	85.25	3,051
Apr 1, 2024	83.00	86.00	83.00	84.20	84.20	11,344
Mar 28, 2024	85.35	85.35	82.05	82.75	82.75	10,312
Mar 27, 2024	85.25	87.45	81.00	82.85	82.85	25,419
Mar 26, 2024	86.20	89.80	81.30	82.90	82.90	20,871
Mar 22, 2024	87.00	87.90	85.15	86.30	86.30	3,720
Mar 21, 2024	86.00	86.95	84.45	85.60	85.60	6,566
Mar 20, 2024	86.95	90.00	83.35	84.05	84.05	9,505
Mar 19, 2024	89.00	89.00	85.50	85.85	85.85	6,047
Mar 18, 2024	88.90	90.00	87.05	89.55	89.55	2,503
Mar 15, 2024	86.60	92.00	85.15	89.20	89.20	10,093
Mar 14, 2024	83.00	88.35	83.00	84.00	84.00	35,220
Mar 13, 2024	92.50	92.50	82.15	83.10	83.10	16,382
Mar 12, 2024	87.55	91.00	87.55	88.65	88.65	20,200
Mar 11, 2024	88.20	92.45	88.00	88.35	88.35	28,227
Mar 7, 2024	92.00	93.70	89.55	90.25	90.25	9,640
Mar 6, 2024	102.70	102.70	88.50	90.60	90.60	44,221
Mar 5, 2024	97.00	99.60	95.25	97.80	97.80	34,007
Mar 4, 2024	98.80	99.80	96.95	97.60	97.60	12,959
Mar 1, 2024	89.00	103.00	86.60	99.70	99.70	214,624
Feb 29, 2024	89.85	90.45	87.60	88.50	88.50	17,980
Feb 28, 2024	97.80	98.65	88.50	92.10	92.10	181,978
Feb 27, 2024	94.90	98.15	92.60	94.85	94.85	20,072
Feb 26, 2024	92.40	94.90	92.15	93.25	93.25	4,231
Feb 23, 2024	94.35	94.65	92.75	93.45	93.45	5,623
Feb 22, 2024	92.25	93.90	91.00	92.15	92.15	4,012
Feb 21, 2024	95.00	95.00	91.00	92.00	92.00	33,621
Feb 20, 2024	95.00	95.40	94.00	94.25	94.25	5,199
Feb 19, 2024	94.00	96.70	94.00	95.50	95.50	10,769
Feb 16, 2024	91.50	96.90	91.50	94.25	94.25	18,649
Feb 15, 2024	91.45	93.65	89.25	90.10	90.10	13,476
Feb 14, 2024	82.20	91.75	82.20	90.95	90.95	16,864
Feb 13, 2024	89.90	92.85	86.25	90.95	90.95	11,110
Feb 12, 2024	97.30	97.30	85.60	88.65	88.65	26,252
Feb 9, 2024	106.00	109.40	93.20	97.30	97.30	54,196
Feb 8, 2024	110.90	110.90	105.00	106.90	106.90	48,204
Feb 7, 2024	111.90	111.90	106.30	108.15	108.15	13,756
Feb 6, 2024	105.10	112.85	103.00	109.20	109.20	111,579
Feb 5, 2024	109.85	111.50	102.05	105.40	105.40	91,285
Feb 2, 2024	109.60	113.00	107.50	108.25	108.25	191,715
Feb 1, 2024	101.00	111.60	101.00	109.15	109.15	178,419
Jan 31, 2024	104.35	106.65	101.10	102.35	102.35	25,541
Jan 30, 2024	108.95	109.35	103.00	103.10	103.10	29,463
Jan 29, 2024	109.05	110.70	102.55	107.45	107.45	175,909

ORBTEXP.NS Orbit Exports Limited

206.78

-2.00%

SCARNOSE.BO Scarnose International Limited

135.85

0.00%

MHLXMIRU.NS Mahalaxmi Rubtech Limited

224.99

+2.65%

GLOSTERLTD.NS Gloster Limited

666.90

-4.50%

NAHARINDUS.NS Nahar Industrial Enterprises Limited

118.51

-5.61%

RUBYMILLS.NS The Ruby Mills Limited

206.30

-3.26%

LAXMICOT.NS Laxmi Cotspin Limited

27.54

-3.06%

BANSWRAS.NS Banswara Syntex Limited

126.91

-3.26%

BSL.NS BSL Limited

193.60

-11.86%

SANGAMIND.NS Sangam (India) Limited

385.80

-4.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shiva Mills Limited (SHIVAMILLS.NS)

Related Tickers