Price Data Selection & Download
Shiv Aum Steels Share Price All Time Records & Statistics (Nov 2025 - Oct 2026)
180 daily OHLCV records on NSE from Nov. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see Shiv Aum Steels stock price NSE.
Share Price All Time High
₹563.90
October 05, 2026
NSE Exchange
Share Price All Time Low
₹275.00
February 09, 2026
NSE Exchange
Highest Volume Trading Day
898,031
September 10, 2026 • ₹461.45
NSE Exchange
Share Price History Data (Nov 2025 - Oct 2026)
SHIVAUM daily open, high, low, close and volume (OHLCV) on NSE — 151 records.
Total Records
151
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹535.50 | ₹563.90 | ₹525.05 | ₹558.95 | 20,380 |
| 2026-10-01 | ₹559.50 | ₹559.50 | ₹551.50 | ₹554.60 | 2,431 |
| 2026-09-30 | ₹545.05 | ₹559.10 | ₹545.00 | ₹557.15 | 122,580 |
| 2026-09-29 | ₹544.00 | ₹548.80 | ₹542.00 | ₹545.40 | 13,192 |
| 2026-09-28 | ₹515.05 | ₹550.00 | ₹512.00 | ₹544.20 | 27,387 |
| 2026-09-25 | ₹513.00 | ₹519.40 | ₹510.00 | ₹510.15 | 23,793 |
| 2026-09-24 | ₹513.00 | ₹519.50 | ₹513.00 | ₹513.20 | 2,864 |
| 2026-09-23 | ₹519.00 | ₹519.00 | ₹512.00 | ₹513.20 | 9,201 |
| 2026-09-22 | ₹460.35 | ₹519.00 | ₹460.00 | ₹515.05 | 682,178 |
| 2026-09-21 | ₹471.00 | ₹475.90 | ₹470.00 | ₹472.55 | 356 |
| 2026-09-18 | ₹470.30 | ₹477.00 | ₹468.25 | ₹468.30 | 3,232 |
| 2026-09-17 | ₹468.15 | ₹469.95 | ₹468.00 | ₹468.05 | 439 |
| 2026-09-16 | ₹475.80 | ₹475.80 | ₹469.00 | ₹469.00 | 1,900 |
| 2026-09-15 | ₹484.35 | ₹484.90 | ₹463.50 | ₹470.00 | 815 |
| 2026-09-11 | ₹476.00 | ₹476.00 | ₹462.05 | ₹465.40 | 13,315 |
| 2026-09-10 | ₹465.00 | ₹476.00 | ₹400.00 | ₹461.45 | 898,031 |
| 2026-09-09 | ₹464.05 | ₹465.00 | ₹460.55 | ₹464.35 | 1,445 |
| 2026-09-08 | ₹460.00 | ₹470.00 | ₹451.50 | ₹461.20 | 14,907 |
| 2026-09-07 | ₹455.00 | ₹459.40 | ₹450.50 | ₹453.70 | 2,794 |
| 2026-09-04 | ₹449.90 | ₹455.00 | ₹448.00 | ₹448.05 | 1,042 |
| 2026-09-03 | ₹450.00 | ₹460.00 | ₹448.00 | ₹450.00 | 21,740 |
| 2026-09-02 | ₹483.90 | ₹483.90 | ₹423.05 | ₹448.20 | 109,000 |
| 2026-09-01 | ₹447.00 | ₹450.00 | ₹447.00 | ₹448.35 | 622 |
| 2026-08-31 | ₹450.00 | ₹450.00 | ₹446.00 | ₹446.00 | 905 |
| 2026-08-28 | ₹462.15 | ₹462.15 | ₹445.00 | ₹445.00 | 5,872 |
| 2026-08-27 | ₹449.45 | ₹449.45 | ₹445.00 | ₹445.00 | 1,264 |
| 2026-08-26 | ₹445.05 | ₹455.00 | ₹444.00 | ₹444.45 | 7,003 |
| 2026-08-25 | ₹443.35 | ₹444.10 | ₹440.00 | ₹440.05 | 565 |
| 2026-08-24 | ₹447.45 | ₹450.00 | ₹440.00 | ₹444.20 | 133,032 |
| 2026-08-21 | ₹449.70 | ₹450.00 | ₹443.00 | ₹444.15 | 90,402 |
| 2026-08-20 | ₹447.00 | ₹450.00 | ₹445.00 | ₹445.00 | 1,969 |
| 2026-08-19 | ₹446.95 | ₹450.00 | ₹445.00 | ₹447.15 | 51,140 |
| 2026-08-18 | ₹446.00 | ₹448.95 | ₹442.00 | ₹442.00 | 1,075 |
| 2026-08-17 | ₹450.60 | ₹450.60 | ₹445.00 | ₹445.10 | 1,000 |
| 2026-08-14 | ₹453.95 | ₹474.05 | ₹437.00 | ₹447.10 | 3,726 |
| 2026-08-13 | ₹452.85 | ₹452.85 | ₹445.00 | ₹445.00 | 12,010 |
| 2026-08-12 | ₹450.00 | ₹455.00 | ₹426.10 | ₹449.55 | 6,877 |
| 2026-08-11 | ₹430.05 | ₹445.00 | ₹423.00 | ₹425.20 | 134,516 |
| 2026-08-10 | ₹435.50 | ₹444.80 | ₹428.00 | ₹428.20 | 1,202 |
| 2026-08-07 | ₹421.00 | ₹436.80 | ₹421.00 | ₹421.00 | 4,174 |
| 2026-08-06 | ₹430.00 | ₹432.10 | ₹419.00 | ₹419.80 | 2,585 |
| 2026-08-05 | ₹422.00 | ₹436.95 | ₹422.00 | ₹424.75 | 2,267 |
| 2026-08-04 | ₹428.05 | ₹428.05 | ₹415.10 | ₹419.75 | 2,533 |
| 2026-08-03 | ₹440.10 | ₹449.40 | ₹426.00 | ₹428.05 | 5,702 |
| 2026-07-31 | ₹442.65 | ₹445.15 | ₹435.00 | ₹440.95 | 5,404 |
| 2026-07-30 | ₹437.20 | ₹442.55 | ₹431.00 | ₹431.00 | 3,879 |
| 2026-07-29 | ₹459.80 | ₹459.80 | ₹430.00 | ₹442.20 | 38,009 |
| 2026-07-28 | ₹400.00 | ₹427.15 | ₹385.00 | ₹427.15 | 19,308 |
| 2026-07-27 | ₹387.00 | ₹397.95 | ₹385.00 | ₹388.35 | 459 |
| 2026-07-24 | ₹402.00 | ₹402.00 | ₹365.00 | ₹391.25 | 3,725 |
| 2026-07-23 | ₹405.55 | ₹418.95 | ₹395.00 | ₹402.35 | 2,322 |
| 2026-07-22 | ₹415.75 | ₹431.00 | ₹399.00 | ₹404.55 | 7,455 |
| 2026-07-21 | ₹415.00 | ₹440.00 | ₹410.00 | ₹417.80 | 87,819 |
| 2026-07-20 | ₹414.00 | ₹417.00 | ₹405.00 | ₹405.00 | 1,035 |
| 2026-07-17 | ₹396.05 | ₹417.95 | ₹396.05 | ₹416.65 | 2,369 |
| 2026-07-16 | ₹410.05 | ₹410.05 | ₹405.75 | ₹409.00 | 300 |
| 2026-07-15 | ₹424.95 | ₹426.00 | ₹390.00 | ₹409.35 | 440,295 |
| 2026-07-14 | ₹426.10 | ₹431.95 | ₹406.00 | ₹410.00 | 2,143 |
| 2026-07-13 | ₹428.00 | ₹467.50 | ₹418.05 | ₹419.80 | 10,072 |
| 2026-07-10 | ₹435.00 | ₹441.00 | ₹421.00 | ₹425.00 | 1,574 |
| 2026-07-09 | ₹427.25 | ₹436.90 | ₹425.00 | ₹427.15 | 157 |
| 2026-07-08 | ₹453.00 | ₹474.00 | ₹423.10 | ₹425.10 | 16,722 |
| 2026-07-07 | ₹400.00 | ₹440.90 | ₹397.95 | ₹440.90 | 124,101 |
| 2026-07-06 | ₹451.00 | ₹451.00 | ₹383.45 | ₹400.85 | 574 |
| 2026-07-03 | ₹400.05 | ₹431.00 | ₹400.00 | ₹424.55 | 676 |
| 2026-07-02 | ₹400.00 | ₹415.00 | ₹400.00 | ₹415.00 | 82 |
| 2026-07-01 | ₹415.00 | ₹419.90 | ₹398.00 | ₹410.40 | 324 |
| 2026-06-30 | ₹390.90 | ₹420.00 | ₹378.00 | ₹391.80 | 387 |
| 2026-06-29 | ₹445.50 | ₹445.50 | ₹407.00 | ₹420.00 | 479 |
| 2026-06-25 | ₹377.95 | ₹405.00 | ₹377.95 | ₹405.00 | 148 |
| 2026-06-24 | ₹350.00 | ₹380.00 | ₹346.50 | ₹378.05 | 152 |
| 2026-06-23 | ₹350.00 | ₹407.00 | ₹350.00 | ₹355.00 | 64 |
| 2026-06-22 | ₹370.00 | ₹370.00 | ₹370.00 | ₹370.00 | 112 |
| 2026-06-19 | ₹370.00 | ₹370.00 | ₹370.00 | ₹370.00 | 1 |
| 2026-06-17 | ₹372.45 | ₹372.45 | ₹366.00 | ₹369.00 | 23 |
| 2026-06-16 | ₹365.10 | ₹365.10 | ₹365.10 | ₹365.10 | 30 |
| 2026-06-15 | ₹360.00 | ₹365.00 | ₹360.00 | ₹365.00 | 24 |
| 2026-06-12 | ₹335.00 | ₹360.00 | ₹335.00 | ₹360.00 | 230 |
| 2026-06-11 | ₹355.75 | ₹355.75 | ₹355.75 | ₹355.75 | 1 |
| 2026-06-10 | ₹355.75 | ₹355.75 | ₹355.75 | ₹355.75 | 33 |
| 2026-06-09 | ₹344.00 | ₹355.75 | ₹344.00 | ₹355.75 | 66 |
| 2026-06-05 | ₹333.95 | ₹334.70 | ₹333.95 | ₹334.00 | 22 |
| 2026-06-04 | ₹333.00 | ₹333.00 | ₹333.00 | ₹333.00 | 10 |
| 2026-06-03 | ₹318.00 | ₹318.00 | ₹318.00 | ₹318.00 | 10 |
| 2026-06-01 | ₹318.00 | ₹318.00 | ₹318.00 | ₹318.00 | 5 |
| 2026-05-29 | ₹317.20 | ₹317.20 | ₹317.20 | ₹317.20 | 9 |
| 2026-05-27 | ₹318.40 | ₹318.75 | ₹318.40 | ₹318.75 | 11 |
| 2026-05-26 | ₹320.00 | ₹320.00 | ₹320.00 | ₹320.00 | 35 |
| 2026-05-25 | ₹331.55 | ₹333.20 | ₹320.00 | ₹320.00 | 61 |
| 2026-05-22 | ₹333.20 | ₹333.20 | ₹331.55 | ₹331.55 | 12 |
| 2026-05-21 | ₹333.20 | ₹333.20 | ₹333.20 | ₹333.20 | 30 |
| 2026-05-20 | ₹333.20 | ₹333.20 | ₹333.20 | ₹333.20 | 10 |
| 2026-05-19 | ₹308.75 | ₹340.00 | ₹308.75 | ₹334.85 | 92 |
| 2026-05-18 | ₹325.00 | ₹325.00 | ₹325.00 | ₹325.00 | 20 |
| 2026-05-15 | ₹325.00 | ₹325.00 | ₹325.00 | ₹325.00 | 17 |
| 2026-05-14 | ₹325.00 | ₹325.00 | ₹325.00 | ₹325.00 | 41 |
| 2026-05-13 | ₹330.00 | ₹330.00 | ₹325.00 | ₹325.00 | 50 |
| 2026-05-12 | ₹318.75 | ₹330.00 | ₹318.75 | ₹330.00 | 59 |
| 2026-04-01 | ₹351.95 | ₹351.95 | ₹336.00 | ₹344.05 | 18,193 |
| 2026-03-30 | ₹360.00 | ₹360.00 | ₹330.40 | ₹351.95 | 358 |
| 2026-03-27 | ₹363.90 | ₹363.90 | ₹329.95 | ₹347.60 | 740 |
| 2026-03-25 | ₹370.00 | ₹370.00 | ₹342.00 | ₹347.30 | 171 |
| 2026-03-24 | ₹361.90 | ₹362.30 | ₹345.20 | ₹360.00 | 1,861 |
| 2026-03-23 | ₹362.65 | ₹375.40 | ₹344.55 | ₹345.15 | 2,402 |
| 2026-03-20 | ₹336.00 | ₹366.55 | ₹301.70 | ₹362.65 | 3,905 |
| 2026-03-19 | ₹338.80 | ₹338.80 | ₹305.00 | ₹333.25 | 668 |
| 2026-03-18 | ₹308.00 | ₹308.00 | ₹297.55 | ₹308.00 | 576 |
| 2026-03-17 | ₹275.00 | ₹280.00 | ₹275.00 | ₹280.00 | 22 |
| 2026-03-16 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 21 |
| 2026-03-13 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 42 |
| 2026-03-11 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 1 |
| 2026-03-10 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 15 |
| 2026-03-09 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 15 |
| 2026-03-06 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 30 |
| 2026-03-04 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 5 |
| 2026-03-02 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 42 |
| 2026-02-27 | ₹275.00 | ₹277.00 | ₹275.00 | ₹277.00 | 30 |
| 2026-02-26 | ₹286.00 | ₹286.00 | ₹275.00 | ₹275.00 | 19 |
| 2026-02-25 | ₹276.00 | ₹276.00 | ₹275.00 | ₹275.00 | 30 |
| 2026-02-24 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 2 |
| 2026-02-23 | ₹275.00 | ₹293.80 | ₹275.00 | ₹293.80 | 29 |
| 2026-02-20 | ₹324.80 | ₹324.80 | ₹293.80 | ₹293.80 | 33 |
| 2026-02-19 | ₹275.00 | ₹326.40 | ₹275.00 | ₹326.40 | 51 |
| 2026-02-18 | ₹290.00 | ₹315.00 | ₹287.75 | ₹297.15 | 233 |
| 2026-02-17 | ₹311.20 | ₹325.00 | ₹288.00 | ₹319.30 | 77 |
| 2026-02-16 | ₹275.00 | ₹320.00 | ₹275.00 | ₹317.55 | 193 |
| 2026-02-13 | ₹300.90 | ₹300.95 | ₹300.90 | ₹300.95 | 13 |
| 2026-02-12 | ₹303.95 | ₹303.95 | ₹302.45 | ₹302.45 | 55 |
| 2026-02-11 | ₹275.00 | ₹302.45 | ₹275.00 | ₹302.45 | 51 |
| 2026-02-09 | ₹281.00 | ₹288.55 | ₹275.00 | ₹275.00 | 50 |
| 2026-02-06 | ₹282.00 | ₹300.00 | ₹282.00 | ₹290.00 | 22 |
| 2026-02-04 | ₹289.80 | ₹319.40 | ₹289.80 | ₹310.95 | 90 |
| 2026-02-03 | ₹323.00 | ₹323.00 | ₹321.95 | ₹321.95 | 22 |
| 2026-02-01 | ₹323.00 | ₹323.00 | ₹323.00 | ₹323.00 | 16 |
| 2026-01-30 | ₹323.00 | ₹323.00 | ₹323.00 | ₹323.00 | 12 |
| 2026-01-29 | ₹323.40 | ₹323.40 | ₹300.00 | ₹321.60 | 285 |
| 2026-01-28 | ₹326.45 | ₹326.45 | ₹323.40 | ₹323.40 | 55 |
| 2026-01-27 | ₹296.85 | ₹296.85 | ₹296.85 | ₹296.85 | 2 |
| 2026-01-22 | ₹285.00 | ₹300.00 | ₹285.00 | ₹297.30 | 91 |
| 2026-01-21 | ₹285.00 | ₹285.00 | ₹284.80 | ₹284.80 | 51 |
| 2026-01-20 | ₹285.00 | ₹285.00 | ₹280.00 | ₹284.80 | 62 |
| 2026-01-19 | ₹300.00 | ₹324.95 | ₹285.00 | ₹285.00 | 152 |
| 2026-01-14 | ₹296.55 | ₹296.55 | ₹295.10 | ₹295.90 | 41 |
| 2026-01-13 | ₹299.95 | ₹299.95 | ₹296.55 | ₹296.55 | 13 |
| 2026-01-12 | ₹293.05 | ₹303.35 | ₹293.05 | ₹299.95 | 24 |
| 2026-01-09 | ₹333.00 | ₹354.95 | ₹301.65 | ₹324.40 | 327 |
| 2026-01-08 | ₹359.00 | ₹359.00 | ₹319.00 | ₹333.05 | 429 |
| 2026-01-07 | ₹327.85 | ₹359.60 | ₹304.20 | ₹354.10 | 622 |
| 2026-01-06 | ₹360.00 | ₹360.55 | ₹307.50 | ₹327.85 | 1,329 |
| 2026-01-05 | ₹327.80 | ₹327.80 | ₹327.80 | ₹327.80 | 1 |
| 2026-01-01 | ₹296.80 | ₹305.00 | ₹296.80 | ₹298.00 | 34 |
Shiv Aum Steels Share Price Performance Analysis (Nov 2025 - Oct 2026)
SHIVAUM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+87.57%
₹298.00 → ₹558.95
Year to Date
Price Volatility
19.28%
Medium Volatility
Year to Date
Average Daily Volume
21,511
Year to Date Average
NSE Exchange
Shiv Aum Steels Share Price History – Frequently Asked Questions
Common questions about SHIVAUM historical data and records.
What is the all-time high share price of Shiv Aum Steels (SHIVAUM)?
The all-time high share price of Shiv Aum Steels was ₹563.9 recorded on October 05, 2026 on the NSE exchange.
What is the all-time low share price of Shiv Aum Steels (SHIVAUM)?
The all-time low share price of Shiv Aum Steels was ₹275.0 recorded on February 09, 2026 on the NSE exchange.
How can I download SHIVAUM historical share price data?
You can download Shiv Aum Steels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHIVAUM shares?
The highest trading volume day for Shiv Aum Steels was 898,031 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹461.45.