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 ₹646.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹624.82, while ₹1000 invested 1 year ago would be worth ₹793.24. This corresponds to total returns of -35.37%, -37.52%, -20.68%, respectively, with annualized returns of -4.95%, -8.98%, -20.68%.

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
October 01, 2026	60	56.59	56.59	60	56.27	1,434
September 30, 2026	61.5	58.14	58.14	61.5	58	580
September 29, 2026	58.06	60	60	60	57.53	3,372
September 28, 2026	58	60.55	60.55	60.9	58	551
September 25, 2026	62.87	58.51	58.51	62.87	58.45	1,634
September 24, 2026	62.91	60.93	60.93	62.91	60	869
September 23, 2026	61.24	59.92	59.92	61.24	59.3	876
September 22, 2026	61.35	61.24	61.24	61.35	59.22	110
September 21, 2026	61.58	60.15	60.15	61.58	59.1	2,401
September 18, 2026	58.6	61.58	61.58	61.95	58.1	1,536
September 17, 2026	61.49	60.2	60.2	61.49	59.02	1,076
September 16, 2026	61.9	59.86	59.86	61.9	58.21	379
September 15, 2026	63	61.12	61.12	63	59.5	1,396
September 11, 2026	62.7	61.47	61.47	62.7	59.59	212
September 10, 2026	63.34	60.38	60.38	63.34	59.25	308
September 09, 2026	62	60.47	60.47	62.25	59.86	2,344
September 08, 2026	62.99	62.63	62.63	63.49	59.75	7,314
September 07, 2026	60.9	60.99	60.99	62.98	59.51	2,663
September 04, 2026	59	60.5	60.5	62	59	438
September 03, 2026	62.49	61.58	61.58	62.49	60.22	493
September 02, 2026	60.8	61.15	61.15	62.1	59.61	587
September 01, 2026	62.39	62.34	62.34	62.39	60.71	3,301
August 31, 2026	62.39	62.39	62.39	62.4	59.15	1,168
August 28, 2026	62.9	61.89	61.89	62.9	61	519
August 27, 2026	60.5	62.6	62.6	62.7	59.5	115
August 26, 2026	61.2	60.48	60.48	61.2	60.02	215
August 25, 2026	62.28	61.39	61.39	62.28	60.05	727
August 24, 2026	62.69	59.64	59.64	62.69	59.5	1,873
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