Shiv Aum Steels share price history
NSE: SHIVAUMBSE: 544969Commercial Services & SuppliesSmall Cap
Shiv Aum Steels Limited · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Oct 2019 on NSE, Oct 2026 on BSE · Issue price ₹300
Last close ₹541.85down ₹3.60 (0.66%)BSE ₹544.60
Share price at the NSE close on 29 Oct 2026. Previous close ₹545.45.
29 Oct: open ₹556.35, high ₹596.95, low ₹540.00
52-week range of traded prices to 29 Oct 2026
₹275.00Low, 9 Feb 2026₹596.95High, 29 Oct 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹737 Cr1,912th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- No recent results
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- No recent results
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day. Volume in the glossary
- 36,22985.7% delivered
Shiv Aum Steels share price by year, month and day
Closes to 29 Oct 2026; the last month as traded on NSE
Shiv Aum Steels' share price is on record from 1 Oct 2019, when it closed at ₹44.15, to 29 Oct 2026. Its highest close was ₹559.90 on 16 Oct 2026 and its lowest ₹41.90 on 16 Jun 2020.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 541.85 | +81.7% | 559.90 | 275.00 | 296.80 | 596.95 | 275.00 | 41,17,425 |
| 2025 | 298.25 | +19.3% | 310.00 | 250.00 | 250.00 | 327.80 | 237.50 | 4,69,921 |
| 2024 | 250.00 | −19.7% | 312.00 | 250.00 | 312.00 | 312.00 | 250.00 | 5,95,500 |
| 2023 | 311.30 | +59.6% | 325.00 | 190.00 | 194.00 | 325.00 | 190.00 | 1,93,000 |
| 2022 | 195.00 | +200.0% | 195.00 | 64.50 | 67.00 | 195.00 | 62.05 | 12,09,000 |
| 2021 | 65.00 | +32.7% | 65.00 | 49.75 | 50.00 | 65.00 | 46.50 | 7,80,000 |
| 2020 | 49.00 | +8.9% | 49.00 | 41.90 | 45.00 | 49.00 | 41.90 | 5,37,000 |
| 2019 | 45.00 | – | 46.25 | 44.10 | 44.25 | 46.25 | 44.10 | 28,62,000 |
₹ 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. 2023 is from its first session, 31 Jan 2023. 2022 is from its first session, 20 Jan 2022. 2020 is from its first session, 27 Jan 2020. 2019 is from its first session, 1 Oct 2019. The close is the year's last trade for 2023 (14 Dec 2023), 2022 (28 Sep 2022) and 2020 (25 Nov 2020).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 541.85 | −2.7% | 559.50 | 596.95 | 525.05 | 8,87,344 |
| Sep 2026 | 557.15 | +24.9% | 447.00 | 559.10 | 400.00 | 19,50,833 |
| Aug 2026 | 446.00 | +1.1% | 440.10 | 474.05 | 415.10 | 4,69,819 |
| Jul 2026 | 440.95 | +12.5% | 415.00 | 474.00 | 365.00 | 7,68,804 |
| Jun 2026 | 391.80 | +23.5% | 318.00 | 445.50 | 318.00 | 1,797 |
| May 2026 | 317.20 | −10.6% | 353.20 | 353.20 | 308.75 | 547 |
| Apr 2026 | 355.00 | +0.9% | 351.95 | 362.00 | 311.00 | 22,861 |
| Mar 2026 | 351.95 | +27.1% | 275.00 | 375.40 | 275.00 | 10,874 |
| Feb 2026 | 277.00 | −14.2% | 323.00 | 326.40 | 275.00 | 1,016 |
| Jan 2026 | 323.00 | +8.3% | 296.80 | 360.55 | 280.00 | 3,530 |
| Dec 2025 | 298.25 | +4.6% | 299.00 | 327.80 | 281.00 | 41,184 |
| Nov 2025 | 285.00 | −5.0% | 300.00 | 312.00 | 280.00 | 737 |
| Oct 2025 | 300.00 | +1.0% | 287.00 | 300.00 | 287.00 | 2,500 |
| Sep 2025 | 297.00 | −4.2% | 309.00 | 309.00 | 275.00 | 10,000 |
| Aug 2025 | 310.00 | +2.6% | 302.00 | 310.00 | 302.00 | 59,000 |
| Jun 2025 | 302.00 | +16.1% | 273.00 | 302.00 | 273.00 | 2,000 |
| May 2025 | 260.10 | +4.0% | 260.00 | 265.00 | 260.00 | 2,500 |
| Feb 2025 | 250.00 | 0.0% | 237.50 | 250.00 | 237.50 | 2,000 |
| Jan 2025 | 250.00 | 0.0% | 250.00 | 250.00 | 250.00 | 3,50,000 |
| Dec 2024 | 250.00 | 0.0% | 250.00 | 250.00 | 250.00 | 70,500 |
| Nov 2024 | 250.00 | −7.4% | 260.00 | 260.00 | 250.00 | 40,000 |
| Oct 2024 | 270.00 | −8.2% | 294.00 | 294.00 | 270.00 | 4,31,500 |
| Sep 2024 | 294.00 | 0.0% | 294.00 | 294.00 | 294.00 | 35,000 |
| Jul 2024 | 294.00 | −5.8% | 297.00 | 303.00 | 293.00 | 15,500 |
₹ 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 | Delivery |
|---|---|---|---|---|---|---|---|
| 29 Oct 2026 | 556.35 | 596.95 | 540.00 | 541.85 | 543.91 | 36,229 | 85.7% |
| 28 Oct 2026 | 540.00 | 558.00 | 536.00 | 545.45 | 540.02 | 2,35,627 | 97.0% |
| 27 Oct 2026 | 542.00 | 566.95 | 540.00 | 540.10 | 540.96 | 2,81,802 | 68.8% |
| 26 Oct 2026 | 548.50 | 549.85 | 542.00 | 542.80 | 543.15 | 2,843 | 65.4% |
| 23 Oct 2026 | 549.75 | 584.00 | 540.00 | 540.00 | 544.11 | 31,014 | 87.3% |
| 22 Oct 2026 | 549.75 | 550.70 | 539.00 | 539.00 | 539.47 | 1,437 | 73.5% |
| 21 Oct 2026 | 555.85 | 556.20 | 539.00 | 539.00 | 542.90 | 1,795 | 60.3% |
| 19 Oct 2026 | 560.00 | 560.00 | 551.00 | 554.75 | 553.54 | 3,621 | 71.5% |
| 16 Oct 2026 | 552.20 | 560.00 | 528.65 | 559.90 | 540.95 | 2,29,727 | 87.6% |
| 15 Oct 2026 | 551.00 | 555.00 | 551.00 | 551.30 | 552.25 | 107 | 77.6% |
| 14 Oct 2026 | 551.15 | 556.20 | 551.00 | 551.00 | 551.42 | 1,113 | 71.6% |
| 13 Oct 2026 | 553.15 | 554.95 | 551.30 | 551.85 | 552.99 | 125 | 55.2% |
| 12 Oct 2026 | 559.15 | 561.05 | 551.00 | 551.10 | 555.09 | 1,245 | 30.9% |
| 9 Oct 2026 | 551.50 | 555.00 | 551.50 | 552.75 | 553.45 | 1,567 | 46.1% |
| 8 Oct 2026 | 553.55 | 554.40 | 550.20 | 551.50 | 551.09 | 848 | 48.7% |
| 7 Oct 2026 | 553.45 | 553.60 | 540.00 | 551.40 | 546.92 | 30,704 | 91.6% |
| 6 Oct 2026 | 559.05 | 559.70 | 552.50 | 552.65 | 555.90 | 4,729 | 38.2% |
| 5 Oct 2026 | 535.50 | 563.90 | 525.05 | 558.95 | 550.11 | 20,380 | 17.5% |
| 1 Oct 2026 | 559.50 | 559.50 | 551.50 | 554.60 | 555.86 | 2,431 | 50.4% |
| 30 Sep 2026 | 545.05 | 559.10 | 545.00 | 557.15 | 545.97 | 1,22,580 | 95.2% |
| 29 Sep 2026 | 544.00 | 548.80 | 542.00 | 545.40 | 545.15 | 13,192 | 86.5% |
| 28 Sep 2026 | 515.05 | 550.00 | 512.00 | 544.20 | 527.38 | 27,387 | 71.4% |
Prices in ₹ per share as traded, not adjusted.