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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	63.88	61.71	61.71	63.88	61.02	7,475
November 25, 2025	64.06	63.18	63.18	67.85	61.16	7,823
November 24, 2025	65.51	64.14	64.14	66.48	63	6,640
November 21, 2025	67.94	66.12	66.12	67.94	64.17	1,317
November 19, 2025	64.15	65.54	65.54	65.66	64.15	795
November 18, 2025	64.32	64.72	64.72	66.55	64.15	3,626
November 17, 2025	67.6	64.7	64.7	67.6	64.13	6,720
November 14, 2025	65.8	66.28	66.28	66.89	64.51	3,619
November 13, 2025	67.89	65.18	65.18	67.89	64.4	4,964
November 12, 2025	66.01	66.75	66.75	67.65	65.1	2,300
November 11, 2025	65	65.97	65.97	66.79	65	2,286
November 10, 2025	64.55	65.84	65.84	67.65	64	4,140
November 07, 2025	65.11	65.9	65.9	67.93	65.11	691
November 06, 2025	67.2	66.03	66.03	69.5	66	5,056
November 04, 2025	69.79	67.68	67.68	69.79	67.2	1,362
November 03, 2025	67.81	69.48	69.48	69.98	67.03	4,883
October 31, 2025	68.54	67.82	67.82	69.49	66.51	2,669
October 30, 2025	67.62	68.55	68.55	68.94	66.13	2,045
October 29, 2025	67.54	66.63	66.63	68.82	66	3,631
October 28, 2025	68.65	67.87	67.87	68.65	67.01	833
October 27, 2025	66.5	67.7	67.7	68.3	65.05	5,700
October 24, 2025	66.97	65.52	65.52	66.97	64.51	4,062
October 23, 2025	64.83	65.15	65.15	66.93	64.75	4,599
October 21, 2025	65.9	64.83	64.83	65.9	64.59	132
October 20, 2025	66.17	64.58	64.58	66.17	62.79	3,833
October 17, 2025	66.37	63.93	63.93	66.37	63	5,385
October 16, 2025	65.89	65.54	65.54	67.1	65.25	5,259
October 15, 2025	67	65.57	65.57	68.45	65	7,943
October 14, 2025	70.88	66.73	66.73	70.89	65.71	7,578
October 13, 2025	70.93	68.89	68.89	71.61	68.1	10,276
October 10, 2025	70.95	70.93	70.93	74	68.67	45,873
October 09, 2025	70.93	69.04	69.04	70.99	68.62	4,636
October 08, 2025	71.87	68.58	68.58	71.87	68.49	11,562
October 07, 2025	71.88	71.4	71.4	72	69.81	1,950
October 06, 2025	71.34	70.33	70.33	71.8	70.16	2,298
October 03, 2025	71.59	71.34	71.34	72.94	70.02	1,181
October 01, 2025	72.11	71.53	71.53	72.5	71.03	2,027
September 30, 2025	72.44	71.93	71.93	72.44	70.6	254
September 29, 2025	73.28	70.99	70.99	73.28	70.13	1,760
September 26, 2025	72.99	70.8	70.8	72.99	67.95	3,698
September 25, 2025	73.24	71.53	71.53	73.24	71.11	872
September 24, 2025	73.49	72.05	72.05	73.49	71.01	3,124
September 23, 2025	72	71.4	71.4	74.72	71.13	5,563
September 22, 2025	71.33	72.39	72.39	73.85	71.21	3,429
September 19, 2025	70.79	71.33	71.33	77.01	70.08	27,054
September 18, 2025	71.74	71.14	71.14	71.82	70.8	2,987
September 17, 2025	72.49	71.24	71.24	72.49	70.15	7,967
September 16, 2025	72.98	71.94	71.94	75	70.5	23,563
September 15, 2025	71.84	70.78	70.78	71.84	70.53	2,943
September 12, 2025	72.74	70.84	70.84	72.74	70.51	1,999
September 11, 2025	71.92	71.03	71.03	71.99	70.65	2,805
September 10, 2025	71.86	71.62	71.62	72.37	71.37	4,516
September 09, 2025	72.09	71.36	71.36	72.75	70.25	3,578
September 08, 2025	72.5	70.34	70.34	72.5	70.21	8,931

Shiva Mills Limited (SHIVAMILLS.NS) NSE