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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	70.6	70.57	70.57	74.62	70.1	8,772
September 04, 2025	72.5	70.45	70.45	72.5	70.01	3,106
September 03, 2025	70.99	72.26	72.26	72.49	70.65	2,140
September 02, 2025	72.97	70.35	70.35	72.97	70.02	2,977
September 01, 2025	72.84	71.39	71.39	72.84	70.11	1,123
August 29, 2025	71	71.18	71.18	75.04	70.02	9,353
August 28, 2025	71.5	69.58	69.58	71.5	69.23	2,016
August 26, 2025	72.82	69.36	69.36	72.82	69	8,114
August 25, 2025	72.98	71.95	71.95	72.98	71	2,273
August 22, 2025	71.89	71.62	71.62	72	71.02	2,262
August 21, 2025	72.9	71.47	71.47	72.9	70	2,614
August 20, 2025	71.6	70.95	70.95	72.5	70.31	1,958
August 19, 2025	71.97	71.13	71.13	72.6	70.01	3,359
August 18, 2025	70.99	70.11	70.11	72.6	68.31	4,892
August 14, 2025	70.8	68.75	68.75	70.8	68.03	2,908
August 13, 2025	72.2	69.27	69.27	72.2	67.53	2,861
August 12, 2025	72.95	70.72	70.72	72.95	69.3	1,730
August 11, 2025	74.63	70.5	70.5	74.63	69.24	7,251
August 08, 2025	75.79	72.12	72.12	75.79	71	5,676
August 07, 2025	74.94	74.61	74.61	75.07	72	3,321
August 06, 2025	75.57	74.36	74.36	75.57	73.61	1,262
August 05, 2025	76	73.53	73.53	76	73.26	2,254
August 04, 2025	77	74.51	74.51	77	74.05	907

Shiva Mills Limited (SHIVAMILLS.NS) NSE