Sponsored
SHIVM
SHIVAM CEMENTS LTD
676.00
-9.00
(-1.31%)
Open
680.00
High
680.00
Low
674.00
Vol
138,712
Turnover
93,799,907.50
52W H/L
737.10 / 569.40
Financial Fundamentals
FY 82/83 - Q4Loading fundamentals...
SHIVM Candlestick Chart
SHIVM
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
SHIVM (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 676.00 | -9.00 | -1.31% | 680.00 | 680.00 | 674.00 | 1,38,712 | 9,37,99,907.50 | 737.10 | 569.40 |
| 2 | 2026-11-06 | 685.00 | +1.20 | +0.18% | 700.00 | 700.00 | 679.40 | 1,17,682 | 8,05,36,802.60 | 737.10 | 569.40 |
| 3 | 2026-11-05 | 683.80 | -1.20 | -0.18% | 686.10 | 686.10 | 678.10 | 1,48,288 | 10,09,88,035.70 | 737.10 | 569.40 |
| 4 | 2026-11-04 | 685.00 | -6.00 | -0.87% | 690.50 | 695.90 | 684.00 | 1,97,190 | 13,61,19,202.50 | 737.10 | 569.40 |
| 5 | 2026-11-03 | 691.00 | -0.80 | -0.12% | 690.00 | 697.00 | 686.00 | 1,61,011 | 11,13,89,917.20 | 737.10 | 569.40 |
| 6 | 2026-11-02 | 691.80 | -13.20 | -1.87% | 705.00 | 705.00 | 682.00 | 1,83,593 | 12,74,32,004.70 | 737.10 | 569.40 |
| 7 | 2026-10-30 | 705.00 | +6.00 | +0.86% | 703.90 | 717.00 | 699.90 | 4,28,521 | 30,39,99,667.40 | 737.10 | 560.60 |
| 8 | 2026-10-29 | 699.00 | +1.10 | +0.16% | 700.00 | 708.00 | 697.10 | 2,59,967 | 18,21,98,526.40 | 737.10 | 560.60 |
| 9 | 2026-10-28 | 697.90 | +0.50 | +0.07% | 697.10 | 703.00 | 692.00 | 1,70,262 | 11,87,47,845.20 | 737.10 | 560.60 |
| 10 | 2026-10-27 | 697.40 | +1.00 | +0.14% | 695.00 | 703.00 | 690.10 | 1,78,923 | 12,49,22,891.70 | 737.10 | 560.60 |
| 11 | 2026-10-26 | 696.40 | +13.50 | +1.98% | 690.00 | 702.90 | 680.00 | 2,95,909 | 20,58,93,194.70 | 737.10 | 546.60 |
| 12 | 2026-10-16 | 682.90 | +3.90 | +0.57% | 679.00 | 687.00 | 679.00 | 1,07,628 | 7,36,64,609.50 | 737.10 | 546.60 |
| 13 | 2026-10-15 | 679.00 | +0.80 | +0.12% | 680.00 | 687.80 | 677.30 | 78,903 | 5,37,81,537.60 | 737.10 | 546.60 |
| 14 | 2026-10-14 | 678.20 | +1.70 | +0.25% | 676.00 | 679.80 | 676.00 | 86,799 | 5,87,89,197.80 | 737.10 | 546.60 |
| 15 | 2026-10-13 | 676.50 | -5.50 | -0.81% | 684.30 | 684.30 | 676.50 | 81,286 | 5,51,18,254.80 | 737.10 | 546.60 |
| 16 | 2026-10-12 | 682.00 | -4.00 | -0.58% | 686.00 | 690.00 | 680.10 | 1,17,753 | 8,05,57,879.60 | 737.10 | 546.60 |
| 17 | 2026-10-09 | 686.00 | +4.30 | +0.63% | 682.00 | 690.00 | 680.00 | 1,28,777 | 8,84,70,435.50 | 737.10 | 546.60 |
| 18 | 2026-10-08 | 681.70 | +10.70 | +1.59% | 671.00 | 681.70 | 670.10 | 1,14,820 | 7,77,28,733.30 | 737.10 | 546.60 |
| 19 | 2026-10-07 | 671.00 | -6.10 | -0.90% | 676.50 | 677.90 | 670.00 | 93,708 | 6,30,49,253.60 | 737.10 | 546.60 |
| 20 | 2026-10-06 | 677.10 | +5.10 | +0.76% | 638.40 | 679.90 | 638.40 | 94,738 | 6,39,30,364.60 | 737.10 | 546.60 |
| 21 | 2026-10-05 | 672.00 | -9.00 | -1.32% | 680.00 | 680.00 | 670.00 | 1,25,384 | 8,43,92,261.80 | 737.10 | 546.60 |
| 22 | 2026-10-02 | 681.00 | -4.00 | -0.58% | 692.00 | 692.00 | 680.30 | 1,06,564 | 7,26,99,095.90 | 737.10 | 546.60 |
| 23 | 2026-10-01 | 685.00 | +0.50 | +0.07% | 685.00 | 689.50 | 680.10 | 1,34,118 | 9,19,65,928.30 | 737.10 | 546.60 |
| 24 | 2026-09-30 | 684.50 | -5.60 | -0.81% | 691.00 | 691.00 | 683.00 | 2,22,436 | 15,28,29,204.50 | 737.10 | 546.60 |
| 25 | 2026-09-29 | 690.10 | -5.00 | -0.72% | 693.00 | 697.00 | 685.00 | 2,50,568 | 17,25,79,578.70 | 737.10 | 546.60 |
| 26 | 2026-09-28 | 695.10 | -6.90 | -0.98% | 737.10 | 737.10 | 691.00 | 4,24,166 | 29,78,84,188.10 | 737.10 | 546.60 |
| 27 | 2026-09-24 | 702.00 | +15.00 | +2.18% | 689.00 | 705.00 | 686.10 | 5,13,243 | 35,81,09,181.40 | 730.00 | 546.60 |
| 28 | 2026-09-23 | 687.00 | +2.90 | +0.42% | 686.00 | 697.00 | 685.00 | 5,55,271 | 38,34,46,856.30 | 730.00 | 546.60 |
| 29 | 2026-09-22 | 684.10 | -3.90 | -0.57% | 688.00 | 693.00 | 682.00 | 1,85,722 | 12,77,17,266.70 | 730.00 | 546.60 |
| 30 | 2026-09-18 | 688.00 | +2.50 | +0.36% | 686.00 | 695.00 | 680.50 | 2,59,309 | 17,86,00,802.60 | 730.00 | 524.00 |