Shiva Mills Limited - SHIVAMILLS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.99	55.96	55.96	58.3	54.77	5,707
February 19, 2026	55.6	56	56	57.89	55.04	3,350
February 18, 2026	58.18	55.51	55.51	58.18	55.51	246
February 17, 2026	55.37	55.21	55.21	57.83	55.15	970
February 16, 2026	56.9	56.05	56.05	59.79	55	5,523
February 13, 2026	56.19	56.63	56.63	57.69	52	7,924
February 12, 2026	56.99	54.55	54.55	56.99	54.31	1,211
February 11, 2026	58.49	55.34	55.34	58.49	54	1,518
February 10, 2026	58.97	55.51	55.51	58.97	55.01	4,102
February 09, 2026	58.99	56.45	56.45	58.99	55.81	8,410
February 06, 2026	59.59	57.31	57.31	59.59	56	3,440
February 05, 2026	59.9	58.33	58.33	61.4	58.1	11,474
February 04, 2026	56.99	59.19	59.19	63	54.3	49,807
February 03, 2026	55.99	55.18	55.18	61	53.06	38,899
February 02, 2026	55	52.84	52.84	55	52.06	1,714
February 01, 2026	53.11	52.59	52.59	57.9	51.81	4,020
January 30, 2026	54.2	53.22	53.22	56.52	51.81	8,498
January 29, 2026	56.19	54.58	54.58	59.95	53.4	3,593
January 28, 2026	57	56.39	56.39	57	54.01	1,639
January 27, 2026	56.9	55.67	55.67	56.9	51.19	1,865
January 23, 2026	52.82	53.99	53.99	54.49	52.82	794
January 22, 2026	53.05	53	53	56	52.2	2,377
January 21, 2026	60.95	53.51	53.51	60.96	53	6,633
January 20, 2026	60.66	56.37	56.37	60.66	56.15	403
January 19, 2026	60.82	57.52	57.52	60.82	57.06	1,073
January 16, 2026	57.8	57	57	64.99	57	6,827
January 14, 2026	53.01	56.96	56.96	57.57	53.01	4,590
January 13, 2026	56	55.19	55.19	56	54.62	2,019
January 12, 2026	56	55.37	55.37	57.03	55.05	2,952
January 09, 2026	59.99	56.18	56.18	59.99	55	4,976
January 08, 2026	61.49	57.33	57.33	61.49	56.7	4,923
January 07, 2026	62.69	60.46	60.46	62.69	59	4,381
January 06, 2026	59.9	59.22	59.22	60	59	734
January 05, 2026	62.48	59.91	59.91	62.48	59.05	915
January 02, 2026	62.48	61.32	61.32	62.48	60.01	351
January 01, 2026	61.89	60.91	60.91	61.89	60.03	786
December 31, 2025	62	60.21	60.21	62	59.05	7,414
December 30, 2025	63.79	58.83	58.83	63.79	58.81	2,833
December 29, 2025	62.47	58.75	58.75	62.47	58.28	4,302
December 26, 2025	63.59	61.43	61.43	63.59	59.53	4,043
December 24, 2025	61.99	60.7	60.7	61.99	59	903
December 23, 2025	63.7	60.26	60.26	63.7	60.05	3,560
December 22, 2025	59.99	60.29	60.29	62	58.11	3,805
December 19, 2025	60.18	59.84	59.84	61	58.68	3,018
December 18, 2025	61.99	58.88	58.88	61.99	58.56	1,367
December 17, 2025	62.49	59.33	59.33	62.49	59.11	139
December 16, 2025	61.47	60.63	60.63	61.47	59.26	2,153
December 15, 2025	61	59.11	59.11	62.97	59.06	5,361
December 12, 2025	62.49	61.25	61.25	62.49	58.75	5,556
December 11, 2025	62.84	61.46	61.46	62.84	60.56	5,488
December 10, 2025	63.22	62.67	62.67	63.28	61	652
December 09, 2025	63.94	62.28	62.28	63.94	60	3,595
December 08, 2025	62.23	60.3	60.3	63.4	59.1	1,836
December 05, 2025	63.96	62.28	62.28	63.96	62	1,541
December 04, 2025	69	63.47	63.47	69	61.32	22,039
December 03, 2025	62.25	62.47	62.47	63	61.21	1,407
December 02, 2025	64.29	62.57	62.57	64.29	61.6	2,695
December 01, 2025	61.9	62.01	62.01	65.48	61.56	3,253
November 28, 2025	62.78	62.29	62.29	62.78	61	5,761
November 27, 2025	62.5	62.11	62.11	62.95	61.01	1,625

Shiva Mills Limited (SHIVAMILLS.NS) NSE