Price Data Selection & Download
Shiv Aum Steels Share Price All Time Records & Statistics (Nov 2025 - May 2026)
90 daily OHLCV records on NSE from Nov. 2025 to May 2026. Examine SHIVAUM earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Nov 2025 - May 2026)
SHIVAUM daily open, high, low, close and volume (OHLCV) on NSE — 61 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SHIVAUM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Shiv Aum Steels Share Price History – Frequently Asked Questions
Common questions about SHIVAUM historical data and records. Explore SHIVAUM Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shiv Aum Steels (SHIVAUM)?
The all-time high share price of Shiv Aum Steels was ₹375.4 recorded on March 23, 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 40,020 shares traded on December 30, 2025 on the NSE exchange, with share price at ₹298.0.