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 ₹686.39 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹670.38, while ₹1000 invested 1 year ago would be worth ₹783.98. This corresponds to total returns of -31.36%, -32.96%, -21.6%, respectively, with annualized returns of -4.39%, -7.68%, -21.6%.

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
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
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