Shiva Cement share price history

NSE: SHIVACEMBSE: 532323Cement & Cement ProductsSmall Cap

Shiva Cement Limited · Face value ₹2 · Listed May 2000

₹12.70₹0.15 (1.17%)BSE ₹12.78

Share price at the NSE close on 27 Oct 2026. Previous close ₹12.85.

27 Oct: open ₹12.79, high ₹13.00, low ₹12.60

52-week range of BSE trades to 27 Oct 2026

₹11.80Low, 5 Oct 2026₹27.40High, 27 Oct 2025

Market cap: ₹375 Cr1,788th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 0.2%
Debt to equity: Net worth zero or below
Volume, NSE: 1,05,22471.0% delivered

Shiva Cement share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Shiva Cement's share price is on record from 2 Jan 2007, when it closed at ₹6.43, to 27 Oct 2026. Its highest close was ₹64.80 on 13 Apr 2022 and its lowest ₹2.00 on 4 Apr 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	12.70	−42.3%	24.42	12.60	22.11	24.85	12.00	2,84,47,220
2025BSE close	22.00	−44.6%	42.60	22.00	39.90	45.53	21.75	5,59,78,516
2024BSE close	39.74	−25.3%	59.76	38.16	53.88	61.20	37.00	10,16,38,468
2023BSE close	53.19	−4.8%	62.16	44.81	56.80	64.80	41.00	5,19,44,988
2022BSE close	55.90	+59.3%	64.80	31.70	35.65	67.00	31.00	7,45,85,564
2021BSE close	35.10	+80.6%	42.60	17.80	19.85	45.60	17.55	9,99,63,798
2020BSE close	19.43	+42.9%	24.27	6.83	13.70	25.48	6.60	5,94,42,398
2019BSE close	13.60	−16.6%	17.20	6.92	16.30	17.70	6.25	4,13,66,112
2018BSE close	16.30	−44.6%	38.10	15.75	29.00	39.00	15.50	7,66,68,504
2017BSE close	29.40	+145.2%	39.30	12.09	11.99	41.40	11.75	26,25,10,562
2016BSE close	11.99	+66.3%	11.99	4.40	7.35	12.20	4.15	10,34,45,861
2015BSE close	7.21	+77.1%	8.58	2.97	4.15	8.80	2.85	11,06,59,438
2014BSE close	4.07	+65.4%	5.18	2.00	2.45	5.42	1.94	9,76,17,833
2013BSE close	2.46	−39.0%	4.27	2.07	4.10	4.50	1.91	8,27,25,430
2012BSE close	4.03	−19.9%	5.67	3.87	4.95	5.88	3.77	10,05,09,996
2011BSE close	5.03	−38.0%	8.07	5.02	8.11	8.42	4.90	13,35,75,388
2010BSE close	8.11	−2.1%	9.97	7.23	8.00	10.45	6.45	30,63,79,873
2009BSE close	8.28	+65.0%	10.20	3.65	5.00	10.49	3.39	11,58,33,872
2008BSE close	5.02	−72.3%	21.05	3.25	19.00	21.73	3.11	7,32,44,568
2007BSE close	18.14	–	18.55	4.75	6.36	19.81	4.51	38,09,72,359

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.70	−7.7%	13.76	14.70	12.00	17,72,030
Sep 2026	13.76	−14.6%	16.12	16.89	13.00	18,46,515
Aug 2026BSE close	16.12	−3.6%	16.98	17.94	15.55	12,04,155
Jul 2026BSE close	16.72	−4.2%	17.58	18.00	16.32	18,61,741
Jun 2026BSE close	17.45	+1.2%	17.24	19.00	16.03	33,36,396
May 2026BSE close	17.24	−15.2%	19.51	20.99	16.22	19,51,030
Apr 2026BSE close	20.33	+54.5%	13.69	20.92	13.20	27,30,679
Mar 2026BSE close	13.16	−28.4%	17.76	19.44	12.05	74,25,193
Feb 2026BSE close	18.38	−7.4%	20.04	21.40	18.02	26,64,615
Jan 2026BSE close	19.85	−9.8%	22.11	24.85	19.60	36,54,866
Dec 2025BSE close	22.00	−10.6%	25.09	26.40	21.75	23,22,033
Nov 2025BSE close	24.60	−3.1%	25.04	25.75	22.22	22,67,817
Oct 2025BSE close	25.39	−10.5%	28.48	29.80	25.00	34,06,461
Sep 2025BSE close	28.36	−1.3%	29.00	32.49	28.01	33,24,771
Aug 2025BSE close	28.72	−24.0%	38.50	41.25	28.00	50,54,453
Jul 2025BSE close	37.79	+9.3%	35.30	42.74	33.66	69,68,094
Jun 2025BSE close	34.57	+13.8%	30.37	35.80	29.00	47,36,982
May 2025BSE close	30.37	−2.1%	31.02	32.49	26.65	30,95,826
Apr 2025BSE close	31.02	+26.6%	24.55	35.75	24.55	60,57,350
Mar 2025BSE close	24.51	−21.5%	31.23	32.45	24.11	1,07,03,623
Feb 2025BSE close	31.23	−16.3%	37.35	39.30	30.16	36,67,550
Jan 2025BSE close	37.31	−6.1%	39.90	45.53	36.45	43,73,556
Dec 2024BSE close	39.74	−8.4%	43.75	45.19	38.75	31,84,454
Nov 2024BSE close	43.39	+3.1%	42.38	46.00	37.00	39,64,827
Oct 2024BSE close	42.08	−11.7%	48.15	48.50	39.00	43,86,381
Sep 2024BSE close	47.63	−5.3%	50.28	50.40	46.15	53,93,991
Aug 2024BSE close	50.28	−3.7%	52.31	57.49	44.15	1,50,60,542
Jul 2024BSE close	52.19	+5.2%	50.40	53.80	46.50	1,02,73,534
Jun 2024BSE close	49.61	+3.3%	49.90	52.50	40.50	1,19,32,602
May 2024BSE close	48.04	+13.7%	42.99	51.25	42.02	1,46,72,466
Apr 2024BSE close	42.24	−9.5%	47.50	51.80	38.65	1,01,70,201
Mar 2024BSE close	46.65	−7.7%	50.79	51.90	43.25	62,56,955
Feb 2024BSE close	50.54	−4.4%	53.14	57.90	49.50	61,84,324
Jan 2024BSE close	52.87	−0.6%	53.88	61.20	50.90	1,01,58,191
Dec 2023BSE close	53.19	+0.3%	54.00	59.85	47.00	65,59,999
Nov 2023BSE close	53.01	−5.3%	56.30	56.30	49.97	43,12,990
Oct 2023BSE close	55.95	+10.5%	49.25	64.80	47.99	91,49,053
Sep 2023BSE close	50.63	+4.3%	49.00	52.80	47.52	44,29,982
Aug 2023BSE close	48.52	−0.8%	49.20	51.70	45.80	43,13,473
Jul 2023BSE close	48.92	+5.1%	47.40	53.80	45.10	47,13,685
Jun 2023BSE close	46.55	−1.1%	47.25	51.50	44.55	45,45,156
May 2023BSE close	47.08	−1.7%	48.48	49.78	45.11	23,28,880
Apr 2023BSE close	47.87	+2.0%	46.80	52.20	46.35	17,45,680
Mar 2023BSE close	46.93	−3.2%	49.90	54.45	41.00	36,26,093
Feb 2023BSE close	48.50	−11.5%	55.15	55.95	46.90	23,74,538
Jan 2023BSE close	54.80	−2.0%	56.80	59.90	52.20	38,45,459
Dec 2022BSE close	55.90	+2.8%	54.50	61.40	47.20	50,68,687
Nov 2022BSE close	54.40	+1.1%	54.60	56.95	52.60	26,75,205
Oct 2022BSE close	53.80	−5.1%	56.05	61.50	52.00	36,03,913
Sep 2022BSE close	56.70	+16.5%	48.90	62.80	45.95	99,47,978
Aug 2022BSE close	48.65	+0.1%	48.60	50.50	43.55	51,73,187
Jul 2022BSE close	48.60	+4.4%	47.00	51.70	44.85	33,47,709
Jun 2022BSE close	46.55	−2.8%	49.90	53.20	39.15	50,42,710
May 2022BSE close	47.90	−11.3%	54.25	54.50	39.55	53,48,583
Apr 2022BSE close	54.00	+42.7%	38.90	67.00	38.00	1,87,52,311
Mar 2022BSE close	37.85	+5.3%	35.70	39.40	33.25	28,48,993
Feb 2022BSE close	35.95	−10.5%	40.00	41.00	31.00	38,63,525
Jan 2022BSE close	40.15	+14.4%	35.65	45.25	34.85	89,12,763
Dec 2021BSE close	35.10	−2.1%	36.45	39.95	33.60	32,30,225
Nov 2021BSE close	35.85	−5.5%	38.50	40.95	33.60	41,97,296
Oct 2021BSE close	37.95	+12.3%	33.75	45.60	32.25	1,03,90,871
Sep 2021BSE close	33.80	−8.3%	37.00	37.65	33.00	41,25,566
Aug 2021BSE close	36.85	0.0%	36.85	42.00	33.55	86,98,670
Jul 2021BSE close	36.85	+10.5%	35.00	40.45	34.50	1,29,35,679
Jun 2021BSE close	33.35	+19.5%	28.30	33.90	26.70	1,16,71,525
May 2021BSE close	27.90	+34.8%	20.70	30.25	20.05	1,60,26,532
Apr 2021BSE close	20.70	−11.3%	23.15	23.50	19.60	72,53,978
Mar 2021BSE close	23.35	+12.0%	21.30	23.95	17.55	87,61,933
Feb 2021BSE close	20.85	−0.5%	20.90	23.50	20.00	45,70,007
Jan 2021BSE close	20.95	+7.8%	19.85	26.20	19.10	81,01,516
Dec 2020BSE close	19.43	+12.4%	18.14	25.48	17.24	1,14,35,537
Nov 2020BSE close	17.28	+25.9%	13.72	17.28	12.90	42,29,604
Oct 2020BSE close	13.72	+37.5%	10.00	15.00	9.65	64,75,730
Sep 2020BSE close	9.98	+3.3%	9.67	12.20	9.45	50,31,289
Aug 2020BSE close	9.66	−0.4%	9.81	10.98	9.00	46,57,875
Jul 2020BSE close	9.70	−5.6%	10.48	10.69	8.85	38,25,690
Jun 2020BSE close	10.27	+14.5%	8.79	12.93	8.79	96,31,511
May 2020BSE close	8.97	−5.2%	9.40	9.65	8.00	24,57,320
Apr 2020BSE close	9.46	+30.8%	7.30	11.64	7.26	22,59,812
Mar 2020BSE close	7.23	−31.1%	11.00	11.00	6.60	33,48,165
Feb 2020BSE close	10.50	−25.5%	14.66	14.68	10.45	24,47,472
Jan 2020BSE close	14.09	+3.6%	13.70	15.00	13.30	36,42,393
Dec 2019BSE close	13.60	−14.1%	16.45	16.65	12.95	28,03,629
Nov 2019BSE close	15.83	+62.0%	9.94	15.83	9.65	73,97,891
Oct 2019BSE close	9.77	+11.0%	8.50	10.88	7.95	49,49,105
Sep 2019BSE close	8.80	−12.7%	10.30	11.20	8.31	34,10,530
Aug 2019BSE close	10.08	+4.0%	9.69	10.50	6.25	49,69,591
Jul 2019BSE close	9.69	−24.0%	12.75	12.99	8.50	28,35,981
Jun 2019BSE close	12.75	−14.6%	14.99	15.00	12.45	16,36,307
May 2019BSE close	14.93	+8.2%	14.10	16.55	12.86	24,22,508
Apr 2019BSE close	13.80	−16.6%	16.35	17.25	13.00	16,49,928
Mar 2019BSE close	16.54	+18.3%	14.10	17.70	14.10	26,79,345
Feb 2019BSE close	13.98	+11.0%	12.65	14.60	11.70	22,19,497
Jan 2019BSE close	12.60	−22.7%	16.30	17.70	12.00	43,91,800
Dec 2018BSE close	16.30	−3.0%	16.50	18.30	15.50	44,36,439
Nov 2018BSE close	16.80	−5.1%	18.00	18.30	16.05	31,73,663
Oct 2018BSE close	17.70	−5.9%	18.85	19.75	16.20	48,71,864
Sep 2018BSE close	18.80	−19.7%	23.90	24.90	16.65	50,02,569
Aug 2018BSE close	23.40	−3.9%	24.40	25.00	21.25	53,19,418
Jul 2018BSE close	24.35	+3.2%	23.95	24.95	20.15	64,66,746
Jun 2018BSE close	23.60	−6.0%	25.10	26.00	21.40	61,68,171
May 2018BSE close	25.10	−16.1%	30.45	30.45	24.15	55,93,465
Apr 2018BSE close	29.90	+20.3%	25.25	33.00	25.25	90,64,860
Mar 2018BSE close	24.85	−10.3%	27.10	29.45	24.40	1,32,00,187
Feb 2018BSE close	27.70	−7.2%	30.00	30.00	26.40	41,68,927
Jan 2018BSE close	29.85	+1.5%	29.00	39.00	28.75	92,02,195
Dec 2017BSE close	29.40	−0.7%	29.60	30.80	27.50	27,14,878
Nov 2017BSE close	29.60	−13.6%	34.70	36.35	26.60	89,81,279
Oct 2017BSE close	34.25	+56.4%	22.60	41.40	21.30	4,56,97,597
Sep 2017BSE close	21.90	−11.7%	24.65	25.20	21.10	81,20,774
Aug 2017BSE close	24.80	+2.1%	24.45	26.30	21.00	1,04,81,128
Jul 2017BSE close	24.30	+4.3%	23.80	33.50	22.85	5,36,09,822
Jun 2017BSE close	23.30	+18.3%	19.80	24.80	19.25	2,85,72,708
May 2017BSE close	19.70	−13.2%	22.60	24.85	18.25	1,28,33,720
Apr 2017BSE close	22.70	+18.5%	20.10	24.65	19.25	2,74,97,076
Mar 2017BSE close	19.15	+10.4%	18.20	19.15	17.00	1,19,44,475
Feb 2017BSE close	17.35	+11.4%	16.00	18.50	16.00	2,09,75,936
Jan 2017BSE close	15.58	+29.9%	11.99	15.58	11.75	3,10,81,169
Dec 2016BSE close	11.99	+18.8%	10.30	12.20	9.00	99,29,739
Nov 2016BSE close	10.09	−4.8%	10.61	10.95	7.30	83,66,656
Oct 2016BSE close	10.60	+52.7%	6.94	11.80	6.20	2,61,25,566
Sep 2016BSE close	6.94	−6.5%	7.13	8.25	6.15	81,80,975
Aug 2016BSE close	7.42	+15.8%	6.53	8.09	6.21	1,52,48,927
Jul 2016BSE close	6.41	+10.9%	5.75	6.51	4.84	60,71,146
Jun 2016BSE close	5.78	+3.2%	5.46	6.30	4.60	39,26,769
May 2016BSE close	5.60	+0.5%	5.57	6.42	5.36	24,59,058
Apr 2016BSE close	5.57	+7.1%	5.20	6.43	5.20	30,22,307
Mar 2016BSE close	5.20	+12.6%	4.74	5.87	4.60	26,15,330
Feb 2016BSE close	4.62	−33.8%	6.98	7.04	4.15	43,94,244
Jan 2016BSE close	6.98	−3.2%	7.35	8.30	6.56	1,31,05,144
Dec 2015BSE close	7.21	+39.5%	5.30	8.80	4.90	2,20,21,551
Nov 2015BSE close	5.17	+55.7%	3.38	5.31	3.33	1,18,15,596
Oct 2015BSE close	3.32	−5.1%	3.68	3.79	3.25	56,15,250
Sep 2015BSE close	3.50	+2.3%	3.25	3.99	3.10	49,90,587
Aug 2015BSE close	3.42	−9.8%	3.78	4.30	3.05	63,66,719
Jul 2015BSE close	3.79	+22.7%	3.11	4.89	3.03	1,04,89,732
Jun 2015BSE close	3.09	−18.3%	3.84	3.84	2.97	51,51,394
May 2015BSE close	3.78	+0.3%	3.78	3.97	3.40	56,08,521
Apr 2015BSE close	3.77	+18.9%	3.20	4.94	3.19	1,39,11,587
Mar 2015BSE close	3.17	−17.4%	3.90	3.95	2.85	94,02,453
Feb 2015BSE close	3.84	−3.0%	4.01	4.14	3.60	73,11,684
Jan 2015BSE close	3.96	−2.7%	4.15	4.68	3.90	79,74,364
Dec 2014BSE close	4.07	−6.0%	4.25	4.90	3.46	87,27,429
Nov 2014BSE close	4.33	+2.4%	4.28	5.20	4.01	80,94,346
Oct 2014BSE close	4.23	−0.9%	4.30	4.99	3.90	66,16,219
Sep 2014BSE close	4.27	+6.0%	4.17	5.27	3.55	1,09,49,860
Aug 2014BSE close	4.03	+11.3%	3.69	4.20	3.40	75,59,281
Jul 2014BSE close	3.62	−22.5%	4.83	4.90	3.50	97,10,461
Jun 2014BSE close	4.67	+19.1%	4.05	5.42	3.91	1,20,14,703
May 2014BSE close	3.92	+87.6%	2.19	4.26	2.02	91,27,407
Apr 2014BSE close	2.09	+3.5%	2.08	2.40	1.94	57,83,440
Mar 2014BSE close	2.02	−4.7%	2.19	2.33	1.95	81,29,804
Feb 2014BSE close	2.12	−3.2%	2.15	2.32	2.01	50,65,100
Jan 2014BSE close	2.19	−11.0%	2.45	2.68	2.02	58,39,783
Dec 2013BSE close	2.46	+10.3%	2.20	2.52	1.91	52,23,869
Nov 2013BSE close	2.23	+0.9%	2.27	2.48	2.17	52,34,566
Oct 2013BSE close	2.21	−4.7%	2.35	2.50	2.11	56,16,650
Sep 2013BSE close	2.32	+11.0%	2.15	2.57	2.02	49,85,638
Aug 2013BSE close	2.09	−13.3%	2.40	2.70	2.01	51,36,882
Jul 2013BSE close	2.41	−8.0%	2.60	2.89	2.35	67,09,645
Jun 2013BSE close	2.62	−11.8%	3.00	3.46	2.50	71,47,712
May 2013BSE close	2.97	−7.8%	3.15	3.73	2.88	94,25,788
Apr 2013BSE close	3.22	+18.4%	2.89	3.44	2.50	85,69,634
Mar 2013BSE close	2.72	−18.6%	3.40	4.18	2.60	87,17,546
Feb 2013BSE close	3.34	−17.3%	4.10	4.29	3.23	67,43,285
Jan 2013BSE close	4.04	+0.2%	4.10	4.50	3.86	92,14,215
Dec 2012BSE close	4.03	+4.1%	3.85	4.40	3.80	91,69,005
Nov 2012BSE close	3.87	−3.5%	4.13	5.00	3.85	88,94,385
Oct 2012BSE close	4.01	−0.2%	4.08	4.45	3.85	67,64,141
Sep 2012BSE close	4.02	−3.8%	4.25	4.55	3.77	64,35,030
Aug 2012BSE close	4.18	−8.9%	4.56	4.80	4.00	55,52,823
Jul 2012BSE close	4.59	−8.2%	4.96	5.14	4.30	61,89,436
Jun 2012BSE close	5.00	−4.6%	5.30	5.65	4.80	90,81,661
May 2012BSE close	5.24	−4.7%	5.60	5.79	4.35	1,04,89,623
Apr 2012BSE close	5.50	+7.0%	5.06	5.84	4.85	98,82,927
Mar 2012BSE close	5.14	−1.5%	5.25	5.50	4.12	95,61,779
Feb 2012BSE close	5.22	+0.4%	5.25	5.88	5.00	97,14,266
Jan 2012BSE close	5.20	+3.4%	4.95	5.47	4.93	87,74,920
Dec 2011BSE close	5.03	−11.3%	5.60	5.80	4.90	79,41,793
Nov 2011BSE close	5.67	−8.1%	6.17	6.29	5.35	88,22,963
Oct 2011BSE close	6.17	−6.7%	6.41	6.75	5.57	95,52,044
Sep 2011BSE close	6.61	+1.4%	6.70	8.42	6.31	1,61,60,629
Aug 2011BSE close	6.52	+12.4%	5.80	6.80	4.92	1,65,53,540
Jul 2011BSE close	5.80	−4.1%	6.10	6.45	5.77	1,34,20,202
Jun 2011BSE close	6.05	+1.3%	6.00	8.08	5.77	1,82,39,794
May 2011BSE close	5.97	−9.0%	6.60	6.60	5.51	95,30,973
Apr 2011BSE close	6.56	+2.2%	6.50	7.39	6.35	89,64,639
Mar 2011BSE close	6.42	−2.3%	7.00	7.00	6.01	71,01,491
Feb 2011BSE close	6.57	−9.4%	7.69	7.69	5.50	74,55,665
Jan 2011BSE close	7.25	−10.6%	8.11	8.18	7.10	98,31,655
Dec 2010BSE close	8.11	+3.4%	7.99	9.54	7.42	3,67,95,976
Nov 2010BSE close	7.85	−13.7%	9.13	10.45	6.45	4,34,09,269
Oct 2010BSE close	9.09	+9.5%	8.32	10.45	8.02	5,98,50,570
Sep 2010BSE close	8.30	−5.4%	8.99	9.35	8.19	1,80,39,164
Aug 2010BSE close	8.77	+4.3%	8.49	9.63	7.91	2,91,99,943
Jul 2010BSE close	8.41	+7.7%	8.64	10.06	7.51	2,43,01,309
Jun 2010BSE close	7.81	−5.4%	8.36	9.57	7.56	1,16,92,584
May 2010BSE close	8.25	+3.8%	7.83	8.68	7.32	1,84,99,109
Apr 2010BSE close	7.95	+3.2%	7.85	8.66	7.25	2,54,56,665
Mar 2010BSE close	7.71	+1.7%	7.73	8.72	7.48	2,38,94,366
Feb 2010BSE close	7.58	+2.2%	7.54	8.62	7.00	72,90,148
Jan 2010BSE close	7.42	−10.4%	8.00	9.09	7.12	79,50,769
Dec 2009BSE close	8.28	+28.7%	6.55	10.49	6.55	5,02,70,553
Nov 2009BSE close	6.44	−1.0%	6.50	7.23	5.95	70,84,097
Oct 2009BSE close	6.50	−11.0%	7.44	7.55	5.92	63,40,566
Sep 2009BSE close	7.30	−0.2%	7.32	8.09	6.84	77,56,448
Aug 2009BSE close	7.32	+5.6%	7.46	8.40	6.41	51,29,363
Jul 2009BSE close	6.93	+5.2%	6.44	7.23	5.85	44,39,046
Jun 2009BSE close	6.58	−9.6%	7.36	9.45	6.32	97,73,550
May 2009BSE close	7.28	+38.1%	5.45	7.28	4.75	1,02,11,344
Apr 2009BSE close	5.27	+18.4%	4.73	5.96	4.29	45,63,219
Mar 2009BSE close	4.45	+11.1%	4.07	4.86	3.39	33,92,227
Feb 2009BSE close	4.01	−14.7%	4.71	4.73	3.93	32,49,404
Jan 2009BSE close	4.70	−6.3%	5.00	5.73	4.28	36,24,056
Dec 2008BSE close	5.02	+49.2%	3.36	5.35	3.11	53,22,917
Nov 2008BSE close	3.36	−41.5%	6.01	6.04	3.23	21,66,786
Oct 2008BSE close	5.75	−25.2%	7.36	8.07	5.75	22,62,236
Sep 2008BSE close	7.69	−30.2%	10.86	10.99	7.35	57,50,336
Aug 2008BSE close	11.02	+21.3%	9.08	11.07	8.56	93,58,330
Jul 2008BSE close	9.08	+29.4%	6.70	9.99	6.19	46,16,388
Jun 2008BSE close	7.02	−26.3%	9.41	9.99	6.91	58,96,281
May 2008BSE close	9.52	−14.9%	11.64	11.68	9.28	36,50,733
Apr 2008BSE close	11.18	+20.0%	9.77	12.56	9.25	53,56,788
Mar 2008BSE close	9.32	−23.6%	11.82	12.27	7.27	60,39,758
Feb 2008BSE close	12.20	+5.3%	12.05	14.09	10.70	80,99,740
Jan 2008BSE close	11.59	−36.1%	19.00	21.73	11.09	1,47,24,278
Dec 2007BSE close	18.14	+8.7%	16.86	19.45	16.09	2,10,57,454
Nov 2007BSE close	16.69	+46.2%	11.55	19.81	10.00	6,89,46,605
Oct 2007BSE close	11.42	+34.2%	8.64	14.08	8.64	7,78,42,949
Sep 2007BSE close	8.51	+11.3%	7.86	9.55	7.41	3,48,71,162
Aug 2007BSE close	7.65	−7.5%	8.30	9.09	7.41	2,43,91,721
Jul 2007BSE close	8.26	−4.2%	8.89	9.53	7.27	2,86,73,285
Jun 2007BSE close	8.63	+16.9%	7.50	8.67	6.96	2,13,11,769
May 2007BSE close	7.38	−7.3%	8.18	8.84	7.24	1,62,56,571
Apr 2007BSE close	7.96	+3.9%	7.54	10.00	7.28	3,60,65,327
Mar 2007BSE close	7.66	+34.7%	5.45	7.66	4.51	2,45,19,320
Feb 2007BSE close	5.69	−21.7%	7.27	7.40	5.69	72,01,604
Jan 2007BSE close	7.26	–	6.36	8.15	6.18	1,98,34,592

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	12.79	13.00	12.60	12.70	12.80	1,05,224	71.0%
26 Oct 2026	12.85	13.00	12.00	12.85	12.52	59,280	74.1%
23 Oct 2026	12.60	13.98	12.30	12.88	12.71	1,75,255	64.9%
22 Oct 2026	12.62	12.97	12.17	12.62	12.73	55,291	80.8%
21 Oct 2026	13.19	13.19	12.75	12.83	12.95	44,737	85.8%
19 Oct 2026	13.00	13.24	12.70	13.00	12.97	1,01,957	91.5%
16 Oct 2026	12.87	13.05	12.66	12.89	12.89	58,497	89.6%
15 Oct 2026	12.89	12.89	12.61	12.77	12.79	36,873	93.9%
14 Oct 2026	12.75	12.99	12.50	12.79	12.70	70,937	72.3%
13 Oct 2026	12.79	12.99	12.52	12.60	12.76	63,316	71.2%
12 Oct 2026	12.79	13.15	12.60	12.62	12.77	64,752	75.0%
9 Oct 2026	12.90	13.19	12.57	12.79	12.79	86,117	60.5%
8 Oct 2026	13.24	13.24	12.81	12.95	12.97	1,20,071	88.5%
7 Oct 2026	13.29	13.47	12.96	13.00	13.10	98,539	74.6%
6 Oct 2026	12.60	14.70	12.60	13.19	13.27	1,18,475	66.7%
5 Oct 2026	13.30	13.30	12.45	12.70	12.83	2,16,275	77.5%
1 Oct 2026	13.76	13.94	12.80	13.34	13.18	2,96,434	64.1%
30 Sep 2026	14.50	14.50	13.00	13.76	13.70	6,94,858	69.6%
29 Sep 2026	15.01	15.49	14.70	14.91	15.02	1,04,609	88.1%
28 Sep 2026	15.69	15.69	15.09	15.21	15.17	62,830	97.9%
25 Sep 2026	15.72	15.80	15.38	15.47	15.55	1,31,022	87.4%
24 Sep 2026	15.61	15.80	15.30	15.65	15.58	28,331	58.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shiva Cement bonus and split history

Ex-date	Event	Price factor	What happened
3 Apr 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
9 Dec 2010	Bonus	0.9091	Holders received 1 bonus share for every 10 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.