Shiva Mills Limited (SHIVAMILLS.NS) NSE

62.90

-3.1(-4.70%)

Updated at June 03 09:33AM

Currency In INR

SHIVAMILLS.NS Historical Return

If you invested ₹1000 in Shiva Mills Limited (SHIVAMILLS.NS) since IPO date, it would be worth ₹753.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹895.16, while ₹1000 invested 1 year ago would be worth ₹860.5. This corresponds to total returns of -24.62%, -10.48%, -13.95%, respectively, with annualized returns of -3.36%, -2.19%, -13.95%.

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
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
May 26, 2026	67.69	67.4	67.4	67.99	64.7	6,116
May 25, 2026	68	67.74	67.74	68	65	3,268
May 22, 2026	68	65.37	65.37	68	63.61	11
May 21, 2026	64.8	66.9	66.9	66.99	62.1	2,524
May 20, 2026	67.99	65.36	65.36	67.99	62.6	3,418
May 19, 2026	64.8	65.42	65.42	65.52	64	6,148
May 18, 2026	66.8	62.42	62.42	66.8	62	2,974
May 15, 2026	64.84	64.76	64.76	67	63.8	4,319
May 14, 2026	67.94	65.39	65.39	67.94	64.52	233
May 13, 2026	67	65.19	65.19	68.4	64	13,380
May 12, 2026	69	66.61	66.61	69	64.8	5,669
May 11, 2026	68.01	67.78	67.78	70	67	12,973
May 08, 2026	64.85	68	68	68.9	61	42,910
May 07, 2026	63	62.64	62.64	65.69	62.57	2,855
May 06, 2026	63.93	64.18	64.18	64.82	62.75	2,461
May 05, 2026	63	63.73	63.73	64.5	61.56	12,396
May 04, 2026	59	64.25	64.25	66.5	59	13,462
April 30, 2026	60.42	60.25	60.25	61	58.62	2,113
April 29, 2026	65.4	61.41	61.41	65.4	60.25	2,875
April 28, 2026	60.94	61.04	61.04	61.8	60.01	7,586
April 27, 2026	67	60.86	60.86	67	58.02	14,235
April 24, 2026	62.97	59.41	59.41	62.97	59.4	2,895
April 23, 2026	60.3	61.58	61.58	63.18	58.21	7,972
April 22, 2026	65.99	61.01	61.01	65.99	59.31	8,390
April 21, 2026	61.36	62.22	62.22	64.46	61.36	12,168
April 20, 2026	60.5	61.24	61.24	67.89	57.99	63,094
April 17, 2026	54.94	59.1	59.1	60.43	53.97	29,847
April 16, 2026	54.8	52.26	52.26	54.8	51.01	12,526
April 15, 2026	52.94	53.42	53.42	54.64	52.01	4,655
April 13, 2026	52	51.94	51.94	55.97	50	5,688
April 10, 2026	51.32	52.31	52.31	53.8	49.5	3,520
April 09, 2026	49.3	51.29	51.29	51.49	49.3	1,262
April 08, 2026	50.29	49.99	49.99	51.8	49	1,700
April 07, 2026	48.99	48.83	48.83	49.96	48.01	1,863
April 06, 2026	51.5	48.47	48.47	51.5	45.62	2,042
April 02, 2026	46	47.55	47.55	47.7	44.27	10,486
April 01, 2026	48.35	46.91	46.91	48.35	45.51	3,924
March 30, 2026	46.98	46.35	46.35	47.5	43.01	8,581
March 27, 2026	50.87	44.99	44.99	50.87	43.8	6,473
March 25, 2026	51.48	48.88	48.88	51.48	48.01	13,959
March 24, 2026	52.87	49.35	49.35	52.87	49.11	3,649
March 23, 2026	54.65	50.88	50.88	54.65	50.2	4,691
March 20, 2026	-1	-1	52.86	-1	-1	0
March 19, 2026	56	53.89	53.89	56	53.3	4,703
March 18, 2026	54.96	54.16	54.16	54.96	54.01	1,363
March 17, 2026	57.99	54.16	54.16	57.99	54	747
March 16, 2026	56.79	54.04	54.04	56.79	53.31	862
March 13, 2026	54.17	54.48	54.48	55.4	53.02	2,831
March 12, 2026	56	54.5	54.5	56	52.15	1,813
March 11, 2026	63.49	53.71	53.71	63.49	53.16	6,193
March 10, 2026	55.89	55.13	55.13	56.4	53.2	5,829
March 09, 2026	54.25	53.96	53.96	54.25	53.16	415
March 06, 2026	56	54.31	54.31	56	53.51	441
March 05, 2026	55.97	55	55	56	53.34	3,680
March 04, 2026	-1	-1	54.11	-1	-1	0
March 02, 2026	54	54.96	54.96	58.01	53.22	11,350