Shiva Mills Limited (SHIVAMILLS.NS) NSE

Currency In INR

SHIVAMILLS.NS Historical Return

If you invested ₹1000 in Shiva Mills Limited (SHIVAMILLS.NS) since IPO date, it would be worth ₹684.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹814.22, while ₹1000 invested 1 year ago would be worth ₹836.5. This corresponds to total returns of -31.58%, -18.58%, -16.35%, respectively, with annualized returns of -4.37%, -4.03%, -16.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHIVAMILLS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	61.5	59.91	59.91	61.5	59.1	1,084
August 20, 2026	59.6	60.01	60.01	62.12	59.6	2,051
August 19, 2026	60.71	61.4	61.4	61.9	59.02	106
August 18, 2026	63.2	60.7	60.7	63.2	60.25	536
August 17, 2026	63.44	60.28	60.28	63.44	59.25	2,119
August 14, 2026	62.96	62.2	62.2	62.96	59.15	2,458
August 13, 2026	59	60.06	60.06	61	59	1,871
August 12, 2026	61.98	59.59	59.59	64	58.89	6,740
August 11, 2026	67	61.98	61.98	67	61.23	2,397
August 10, 2026	67.8	64.45	64.45	68	64.06	4,118
August 07, 2026	65.49	65.49	65.49	65.49	65.49	24,259
August 06, 2026	64.26	62.38	62.38	64.26	60.07	378
August 05, 2026	60.05	62.36	62.36	62.7	60	2,269
August 04, 2026	61.5	62.96	62.96	62.98	60.45	524
August 03, 2026	61.02	60.31	60.31	61.62	58.21	73
July 31, 2026	62.4	61.02	61.02	62.91	59.77	1,958
July 30, 2026	62.91	62.91	62.91	62.91	62.91	1
July 29, 2026	61.85	61.45	61.45	61.85	60.06	223
July 28, 2026	58	60.05	60.05	61.85	56.6	1,119
July 27, 2026	60.88	59.55	59.55	60.88	57	220
July 24, 2026	59.92	59.88	59.88	59.92	59	139
July 23, 2026	60	59.02	59.02	61.3	58.24	3,686
July 22, 2026	61.52	61.3	61.3	61.52	57.56	481
July 21, 2026	59.36	59.8	59.8	61.74	58.35	199
July 20, 2026	59.3	59.36	59.36	61.49	59.3	62
July 17, 2026	61.7	61.5	61.5	61.7	58.8	1,226
July 16, 2026	60	61.79	61.79	61.79	60	1,226
July 15, 2026	58.59	60.79	60.79	61.58	58.59	56
July 14, 2026	59.32	61.6	61.6	61.6	59.32	176
July 13, 2026	59	59.61	59.61	60.6	56.1	2,712
July 10, 2026	62.78	59.05	59.05	62.78	58.33	252
July 09, 2026	60.53	60.78	60.78	63.33	60.52	571
July 07, 2026	61.95	63.7	63.7	63.7	61.95	2,010
July 06, 2026	62.39	62	62	62.39	59.39	74
July 03, 2026	63.69	59.42	59.42	63.69	59.01	528
July 02, 2026	62.3	62	62	62.3	62	103
July 01, 2026	62.14	59.42	59.42	62.14	59.32	405
June 30, 2026	62.59	62.44	62.44	62.59	58.2	497
June 29, 2026	62.5	59.61	59.61	62.5	59.6	721
June 25, 2026	63.99	62	62	63.99	60	1,295
June 24, 2026	59.85	61.27	61.27	64.4	59.85	2,508
June 23, 2026	63	63	63	63	63	310
June 22, 2026	61.3	63.8	63.8	63.85	61.3	307
June 19, 2026	63.89	61.2	61.2	63.89	61.07	140
June 18, 2026	64.79	62.34	62.34	64.79	62.15	2,223
June 17, 2026	64.4	62.05	62.05	64.5	61.61	4,211
June 16, 2026	64.98	64.4	64.4	64.98	62.22	739
June 15, 2026	64.99	63.45	63.45	64.99	63.19	2,949
June 12, 2026	62.59	62.12	62.12	64.99	60	2,081
June 11, 2026	62.59	62.59	62.59	64.57	62.58	3,157
June 10, 2026	66.15	65.87	65.87	66.2	63.54	755
June 09, 2026	67.12	66.88	66.88	67.12	61.07	230
June 08, 2026	62.7	63.95	63.95	64.29	62	1,401
June 05, 2026	63.5	64.3	64.3	64.6	62.65	2,806
June 04, 2026	63.06	64.98	64.98	64.98	62.5	1,418
June 03, 2026	62.9	63.06	63.06	65.99	62.9	205
June 02, 2026	63.34	66	66	66	62.21	1,216
June 01, 2026	62.8	63.31	63.31	65	62.8	706
May 29, 2026	65.05	65	65	65.05	64.5	810
May 27, 2026	67.79	66.67	66.67	68	65.05	1,746