Shiva Granito Export share price history

BSE: 540072Other Construction MaterialsSmall Cap

Shiva Granito Export Limited · Face value ₹10 · Listed Sep 2016

₹15.77₹0.83 (5.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹16.60.

27 Oct: open ₹15.77, high ₹15.77, low ₹15.77

52-week range of traded prices to 27 Oct 2026

₹7.01Low, 12 Dec 2025₹17.57High, 19 Oct 2026

Market cap: ₹25 Cr4,280th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −0.2%
Debt to equity: 0.17
Volume, BSE: 20,000

Shiva Granito Export share price by year, month and day

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

Shiva Granito Export's share price is on record from 6 Sep 2016, when it closed at ₹12.03, to 27 Oct 2026. Its highest close was ₹30.65 on 5 Dec 2017 and its lowest ₹1.68 on 3 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.77	+22.3%	17.47	9.21	12.30	17.57	9.00	23,50,000
2025	12.89	−33.7%	24.30	8.04	18.62	25.51	7.01	39,90,000
2024	19.45	+94.5%	22.77	9.02	9.52	23.00	8.44	78,90,000
2023	10.00	+83.8%	12.00	5.05	5.80	12.06	4.96	60,80,000
2022	5.44	+86.3%	6.60	2.76	3.05	6.60	2.76	20,80,000
2021	2.92	+28.6%	3.75	1.75	2.38	3.90	1.75	17,50,000
2020	2.27	+3.2%	3.52	1.68	2.64	3.52	1.66	15,90,000
2019	2.20	−70.7%	7.20	2.20	6.00	7.20	2.20	6,00,000
2018	7.50	−74.2%	28.40	7.00	28.00	28.40	6.94	32,30,000
2017	29.10	+204.7%	30.65	8.00	10.30	30.85	8.00	1,08,20,000
2016	9.55	–	12.03	9.55	13.95	14.40	9.50	24,70,000

₹ 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. 2016 is from its first session, 6 Sep 2016. The 2019 close is its last trade, on 13 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.77	+56.0%	10.11	17.57	10.07	11,80,000
Sep 2026	10.11	+4.3%	9.60	10.14	9.00	4,40,000
Aug 2026	9.69	−24.5%	12.50	12.50	9.69	80,000
Jun 2026	12.83	−5.0%	12.83	12.83	12.83	20,000
May 2026	13.50	+31.2%	11.30	13.50	11.30	50,000
Apr 2026	10.29	−22.6%	12.02	14.20	9.92	1,20,000
Mar 2026	13.30	−8.6%	13.83	14.00	13.05	60,000
Feb 2026	14.55	+20.3%	11.49	14.55	11.49	2,40,000
Jan 2026	12.09	−6.2%	12.30	12.67	11.38	1,60,000
Dec 2025	12.89	+49.9%	8.00	12.99	7.01	7,20,000
Nov 2025	8.60	−16.4%	10.29	11.85	8.23	3,60,000
Oct 2025	10.29	−16.9%	11.51	11.88	9.60	3,50,000
Sep 2025	12.38	−21.6%	13.24	15.95	11.75	3,30,000
Aug 2025	15.80	−19.6%	16.20	16.50	14.00	1,60,000
Jul 2025	19.65	−13.8%	20.75	21.50	14.75	2,10,000
Jun 2025	22.80	+18.4%	20.00	23.30	17.40	1,80,000
May 2025	19.25	−14.6%	22.20	22.95	16.83	1,80,000
Apr 2025	22.55	+46.9%	16.11	22.55	14.60	1,60,000
Mar 2025	15.35	−12.8%	16.73	17.61	15.35	90,000
Feb 2025	17.61	−25.1%	22.55	24.75	15.44	3,90,000
Jan 2025	23.51	+20.9%	18.62	25.51	18.62	8,60,000
Dec 2024	19.45	+1.8%	18.72	22.00	18.50	5,50,000
Nov 2024	19.10	−12.0%	22.78	22.78	18.92	2,40,000
Oct 2024	21.70	+47.5%	14.20	23.00	12.85	7,80,000
Sep 2024	14.71	+0.1%	15.14	15.98	13.50	6,50,000
Aug 2024	14.70	+5.0%	14.00	15.90	13.50	10,90,000
Jul 2024	14.00	−5.1%	14.35	15.00	13.50	6,80,000
Jun 2024	14.75	+3.9%	14.18	14.90	14.18	70,000
May 2024	14.20	−4.2%	14.08	14.90	14.08	50,000
Apr 2024	14.82	+52.9%	9.90	16.00	8.44	13,10,000
Mar 2024	9.69	−3.1%	10.00	10.00	8.50	50,000
Feb 2024	10.00	0.0%	9.50	11.95	9.46	13,20,000
Jan 2024	10.00	0.0%	9.52	12.99	9.04	11,00,000
Dec 2023	10.00	−3.8%	10.75	12.06	9.23	13,60,000
Nov 2023	10.40	+3.5%	10.05	10.62	9.60	2,90,000
Oct 2023	10.05	+53.4%	6.55	10.40	6.55	19,90,000
Sep 2023	6.55	−19.3%	6.50	9.74	4.96	10,90,000
Jul 2023	8.12	−10.0%	8.12	8.12	8.12	10,000
May 2023	9.02	−5.0%	9.02	9.02	9.02	10,000
Feb 2023	9.49	−0.7%	10.03	11.60	9.49	4,10,000
Jan 2023	9.56	+75.7%	5.80	9.56	5.53	9,20,000
Dec 2022	5.44	+9.2%	4.74	5.44	4.19	1,80,000
Nov 2022	4.98	+6.6%	4.44	5.29	4.22	2,50,000
Oct 2022	4.67	+15.6%	4.24	5.84	4.24	3,70,000
Sep 2022	4.04	+12.2%	3.70	4.08	3.05	1,20,000
Aug 2022	3.60	+5.9%	3.50	3.70	3.50	30,000
Jul 2022	3.40	+23.2%	3.00	3.45	3.00	90,000
Apr 2022	2.76	−4.8%	2.85	3.04	2.76	40,000
Mar 2022	2.90	−33.2%	4.13	4.13	2.90	1,90,000
Feb 2022	4.34	−33.7%	6.25	6.60	4.19	1,50,000
Jan 2022	6.55	+124.3%	3.05	6.55	3.05	6,60,000
Dec 2021	2.92	+61.3%	1.89	2.92	1.89	1,70,000
Nov 2021	1.81	−2.2%	1.85	1.86	1.78	1,10,000
Oct 2021	1.85	+5.7%	1.83	1.85	1.83	40,000
Sep 2021	1.75	−39.7%	2.75	2.75	1.75	2,00,000
Aug 2021	2.90	−4.9%	2.90	2.90	2.90	10,000
Jul 2021	3.05	−1.6%	3.21	3.41	2.99	2,40,000
Jun 2021	3.10	−16.7%	3.90	3.90	2.99	2,30,000
May 2021	3.72	+0.5%	3.52	3.72	3.35	1,70,000
Apr 2021	3.70	+37.0%	2.97	3.75	2.97	1,00,000
Mar 2021	2.70	+8.0%	2.62	2.78	2.62	1,00,000
Feb 2021	2.50	−5.3%	2.55	2.71	2.45	2,40,000
Jan 2021	2.64	+16.3%	2.38	2.64	2.17	1,40,000
Dec 2020	2.27	+19.5%	1.96	2.27	1.66	1,60,000
Nov 2020	1.90	−4.5%	1.99	1.99	1.90	30,000
Oct 2020	1.99	−1.5%	2.09	2.09	1.90	50,000
Sep 2020	2.02	−7.3%	2.28	2.39	1.79	2,30,000
Aug 2020	2.18	−10.7%	2.32	2.32	1.71	6,50,000
Jul 2020	2.44	+2.5%	2.47	2.47	2.35	70,000
Jun 2020	2.38	+35.2%	1.68	2.50	1.68	1,70,000
Apr 2020	1.76	−4.9%	1.76	1.76	1.76	20,000
Mar 2020	1.85	−28.0%	2.57	2.57	1.85	1,00,000
Feb 2020	2.57	+2.8%	2.05	3.52	2.05	80,000
Jan 2020	2.50	+13.6%	2.64	2.64	2.49	30,000
Dec 2019	2.20	−35.3%	2.80	2.95	2.20	1,60,000
Nov 2019	3.40	−1.4%	3.40	3.40	3.40	10,000
Oct 2019	3.45	−37.3%	4.25	4.25	3.45	20,000
Sep 2019	5.50	+22.2%	5.40	5.50	5.40	20,000
Aug 2019	4.50	+18.4%	4.50	4.50	4.50	10,000
Jul 2019	3.80	−25.5%	4.55	5.46	3.45	1,40,000
Jun 2019	5.10	−15.1%	5.60	5.60	5.10	20,000
May 2019	6.01	+7.3%	4.63	6.02	4.63	30,000
Apr 2019	5.60	+10.9%	6.06	7.00	5.60	40,000
Mar 2019	5.05	−15.8%	6.00	6.00	5.05	20,000
Feb 2019	6.00	−2.4%	4.92	6.00	4.92	30,000
Jan 2019	6.15	−18.0%	6.00	7.20	6.00	1,00,000
Dec 2018	7.50	−7.4%	7.85	8.00	7.50	30,000
Nov 2018	8.10	+6.6%	8.08	8.10	8.08	20,000
Oct 2018	7.60	−5.4%	7.70	7.79	6.94	1,00,000
Sep 2018	8.03	+0.4%	7.65	9.06	7.30	1,90,000
Aug 2018	8.00	−11.2%	9.46	10.20	8.00	2,70,000
Jul 2018	9.01	−9.3%	9.44	9.90	7.10	5,20,000
Jun 2018	9.93	−23.6%	12.00	12.50	9.93	2,50,000
May 2018	13.00	−16.1%	15.60	17.00	13.00	1,90,000
Apr 2018	15.50	+4.4%	15.20	17.00	15.20	1,70,000
Mar 2018	14.85	−22.3%	19.00	19.00	14.55	5,30,000
Feb 2018	19.10	−10.5%	21.00	22.10	19.00	3,90,000
Jan 2018	21.35	−26.6%	28.00	28.40	20.30	5,70,000
Dec 2017	29.10	+7.8%	27.25	30.85	26.70	9,40,000
Nov 2017	27.00	+2.9%	26.50	28.70	20.50	12,10,000
Oct 2017	26.25	+136.5%	10.80	27.90	10.80	53,70,000
Sep 2017	11.10	−0.9%	10.85	11.80	10.50	3,70,000
Aug 2017	11.20	−24.6%	14.50	14.80	10.05	5,00,000
Jul 2017	14.85	+30.3%	11.30	15.91	10.50	12,30,000
Jun 2017	11.40	+26.7%	9.20	11.40	8.50	2,70,000
May 2017	9.00	−5.3%	9.50	9.50	8.00	4,90,000
Apr 2017	9.50	+3.8%	9.55	9.60	9.50	60,000
Mar 2017	9.15	−12.9%	10.80	10.80	9.10	1,40,000
Feb 2017	10.51	+2.5%	10.60	12.23	10.50	1,10,000
Jan 2017	10.25	+7.3%	10.30	12.25	10.25	1,30,000
Dec 2016	9.55	−11.6%	10.00	10.30	9.55	50,000
Nov 2016	10.80	+0.9%	12.83	12.83	10.80	60,000
Oct 2016	10.70	+8.1%	9.60	10.70	9.50	1,10,000
Sep 2016	9.90	–	13.95	14.40	9.80	22,50,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	15.77	15.77	15.77	15.77	15.77	20,000
22 Oct 2026	16.60	16.60	16.60	16.60	16.60	10,000
19 Oct 2026	17.57	17.57	17.47	17.47	17.52	20,000
16 Oct 2026	16.00	16.74	16.00	16.74	16.39	50,000
15 Oct 2026	14.45	15.96	14.45	15.95	15.51	70,000
14 Oct 2026	14.90	15.21	14.90	15.21	15.17	1,20,000
13 Oct 2026	13.50	14.71	13.31	14.50	14.34	1,30,000
12 Oct 2026	14.03	14.03	12.81	14.01	13.89	3,20,000
9 Oct 2026	13.37	13.37	13.37	13.37	13.37	10,000
8 Oct 2026	12.74	12.74	12.74	12.74	12.74	40,000
7 Oct 2026	12.09	12.14	12.09	12.14	12.12	20,000
6 Oct 2026	11.57	11.57	11.57	11.57	11.57	80,000
5 Oct 2026	11.02	11.02	11.02	11.02	11.02	80,000
1 Oct 2026	10.11	10.50	10.07	10.50	10.15	2,10,000
30 Sep 2026	10.14	10.14	9.19	10.11	10.03	1,50,000
29 Sep 2026	9.00	9.67	9.00	9.67	9.38	2,40,000
21 Sep 2026	9.21	9.21	9.21	9.21	9.21	10,000
16 Sep 2026	9.21	9.21	9.21	9.21	9.21	10,000
9 Sep 2026	9.21	9.21	9.21	9.21	9.21	10,000
2 Sep 2026	9.60	9.69	9.60	9.69	9.64	20,000
14 Aug 2026	9.69	9.69	9.69	9.69	9.69	10,000
13 Aug 2026	10.20	10.20	10.20	10.20	10.20	10,000

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.

Ex-date	Event	Price factor	What happened
4 Oct 2019	Price move	–	This is the share's first trade after a corporate action (Dividend - Rs. - 0.2500, ex-date 19 Sep 2019), and the action's terms do not account for the move. Not adjusted for.
22 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.