Advertisement
U.S. markets closed

Shiva Mills Limited (SHIVAMILLS.NS)

NSE - NSE Real Time Price. Currency in INR
94.40+2.25 (+2.44%)
At close: 03:29PM IST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202494.3594.6592.7593.4593.455,623
Feb 22, 202492.2593.9091.0092.1592.154,012
Feb 21, 202495.0095.0091.0092.0092.0033,621
Feb 20, 202495.0095.4094.0094.2594.255,199
Feb 19, 202494.0096.7094.0095.5095.5010,769
Feb 16, 202491.5096.9091.5094.2594.2518,649
Feb 15, 202491.4593.6589.2590.1090.1013,476
Feb 14, 202482.2091.7582.2090.9590.9516,864
Feb 13, 202489.9092.8586.2590.9590.9511,110
Feb 12, 202497.3097.3085.6088.6588.6526,252
Feb 09, 2024106.00109.4093.2097.3097.3054,196
Feb 08, 2024110.90110.90105.00106.90106.9048,204
Feb 07, 2024111.90111.90106.30108.15108.1513,756
Feb 06, 2024105.10112.85103.00109.20109.20111,579
Feb 05, 2024109.85111.50102.05105.40105.4091,285
Feb 02, 2024109.60113.00107.50108.25108.25191,715
Feb 01, 2024101.00111.60101.00109.15109.15178,419
Jan 31, 2024104.35106.65101.10102.35102.3525,541
Jan 30, 2024108.95109.35103.00103.10103.1029,463
Jan 29, 2024109.05110.70102.55107.45107.45175,909
Jan 25, 202496.25110.7095.25107.65107.65299,481
Jan 24, 202495.0097.9595.0096.2596.2522,415
Jan 23, 202495.9597.9094.5595.2095.206,266
Jan 19, 202498.0098.0094.1595.7595.758,931
Jan 18, 202493.6097.0092.3595.3595.359,952
Jan 17, 202496.7098.0592.6594.0594.0511,740
Jan 16, 202499.50101.9095.0096.7596.7526,939
Jan 15, 2024103.95103.9598.9099.8099.8012,027
Jan 12, 2024104.40105.00100.50101.10101.1024,422
Jan 11, 2024102.80108.9099.70103.70103.7088,736
Jan 10, 2024102.90102.9098.85100.00100.0024,581
Jan 09, 2024101.75102.0099.50100.60100.6015,129
Jan 08, 2024100.00106.0097.85102.10102.1069,895
Jan 05, 202497.00103.0093.65100.00100.00131,150
Jan 04, 202496.3097.8095.0095.6595.6510,431
Jan 03, 202497.0599.2095.0095.5595.5510,193
Jan 02, 202494.60103.4592.0097.0597.0543,704
Jan 01, 202497.3097.7093.3093.9093.9016,460
Dec 29, 202397.8098.6594.6096.1096.1023,768
Dec 28, 2023100.25102.8596.3596.8096.8025,743
Dec 27, 202391.15104.8590.1099.5599.55227,472
Dec 26, 202389.1594.3089.1591.1591.154,549
Dec 22, 202391.0094.8090.7091.4591.4514,694
Dec 21, 202392.9093.5088.0090.5090.5034,384
Dec 20, 202399.65100.7088.6090.4090.4046,032
Dec 19, 2023100.00100.7096.2097.5097.5020,409
Dec 18, 2023101.10104.4597.2597.9597.9539,007
Dec 15, 2023103.80104.80100.00101.00101.0071,923
Dec 14, 2023110.75116.50100.70101.70101.70899,362
Dec 13, 202387.90103.0084.7098.0598.05149,961
Dec 12, 202386.9589.9085.3086.1586.1518,447
Dec 11, 202389.0089.0085.0086.9586.9513,145
Dec 08, 202385.2592.0084.1086.9586.9564,368
Dec 07, 202383.0586.2583.0083.5583.5520,030
Dec 06, 202385.0085.9082.6584.0084.0016,557
Dec 05, 202383.2085.0082.5584.6084.6017,666
Dec 04, 202384.1584.5582.1583.2083.2011,017
Dec 01, 202381.7084.7581.2084.2084.2011,162
Nov 30, 202383.8583.8581.2081.7081.705,198
Nov 29, 202381.1585.7081.1582.6582.6518,538
Nov 28, 202386.0086.0083.0083.2083.2010,306
Nov 24, 202386.8586.8584.1084.6084.604,926
Nov 23, 202385.0088.3084.2084.8584.8535,626
Nov 22, 202388.5088.5083.0085.0085.0068,875
Nov 21, 202382.9087.6579.9585.8585.85143,604
Nov 20, 202377.9580.7077.9579.7079.7014,053
Nov 17, 202378.5578.5576.2077.3077.308,847
Nov 16, 202378.4578.4576.3577.1077.103,194
Nov 15, 202378.8579.0077.1077.6077.6010,377
Nov 13, 202377.8079.4077.5078.6578.653,921
Nov 10, 202381.0081.0077.0077.3577.353,794
Nov 09, 202376.7081.9076.4078.9078.909,544
Nov 08, 202377.1579.6577.1578.5078.506,105
Nov 07, 202378.0078.5077.2578.1578.155,989
Nov 06, 202375.1578.0575.1577.2577.258,853
Nov 03, 202376.7578.2075.4575.9075.9013,086
Nov 02, 202377.0078.2076.0576.5076.506,338
Nov 01, 202375.5578.7074.9576.3576.358,204
Oct 31, 202379.3079.3075.3576.0576.059,601
Oct 30, 202379.8081.4076.1577.0077.0033,867
Oct 27, 202377.3581.3076.8079.5079.5096,126
Oct 26, 202374.0578.3072.3076.3576.35210,541
Oct 25, 202373.1577.8072.4573.8573.8514,884
Oct 23, 202381.3583.0074.3076.0576.0529,858
Oct 20, 202385.0085.0081.0081.3581.3521,098
Oct 19, 202383.8090.1080.5084.5084.50181,119
Oct 18, 202381.8083.9078.8081.9581.9531,016
Oct 17, 202378.5082.3578.5078.8078.8026,013
Oct 16, 202379.5080.5577.7078.9078.9015,724
Oct 13, 202382.6082.6578.1579.5079.5015,144
Oct 12, 202383.2583.4078.8080.4080.4054,041
Oct 11, 202380.0083.9080.0081.8081.8059,281
Oct 10, 202374.8080.6074.1577.2077.20111,080
Oct 09, 202379.1583.8072.1073.3073.3026,714
Oct 06, 202379.1079.1079.1079.1079.106,730
Oct 05, 202374.7575.3572.9075.3575.3510,247
Oct 04, 202372.5073.3571.5571.8071.8037,103
Oct 03, 202372.0573.8571.6572.4572.4522,455
Sep 29, 202373.0573.8072.6072.9072.9010,957
Sep 28, 202372.3573.7072.0573.3073.3021,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...