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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shiva Mills Limited (SHIVAMILLS.NS) NSE