Price Data Selection & Download
Shiva Cement Share Price All Time Records & Statistics (Aug 2026 - Sep 2026)
24 daily OHLCV records on NSE from Aug. 2026 to Sept. 2026. For live price, key ratios and fundamentals, see SHIVACEM stock price BSE.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2026 - Sep 2026)
SHIVACEM daily open, high, low, close and volume (OHLCV) on NSE — 24 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹15.49 | ₹15.69 | ₹15.30 | ₹15.45 | 35,784 |
| 2026-09-17 | ₹15.67 | ₹15.79 | ₹15.01 | ₹15.30 | 41,715 |
| 2026-09-16 | ₹15.61 | ₹16.02 | ₹15.30 | ₹15.50 | 89,358 |
| 2026-09-15 | ₹16.29 | ₹16.29 | ₹15.60 | ₹15.89 | 43,700 |
| 2026-09-11 | ₹16.04 | ₹16.50 | ₹15.00 | ₹15.95 | 117,344 |
| 2026-09-10 | ₹15.52 | ₹16.30 | ₹15.52 | ₹16.04 | 46,357 |
| 2026-09-09 | ₹16.12 | ₹16.12 | ₹15.80 | ₹15.89 | 45,230 |
| 2026-09-08 | ₹16.07 | ₹16.20 | ₹15.90 | ₹16.12 | 57,311 |
| 2026-09-07 | ₹16.47 | ₹16.50 | ₹15.56 | ₹16.07 | 58,521 |
| 2026-09-04 | ₹16.09 | ₹16.89 | ₹15.40 | ₹15.97 | 55,679 |
| 2026-09-03 | ₹15.99 | ₹16.40 | ₹15.70 | ₹15.70 | 55,110 |
| 2026-09-02 | ₹16.39 | ₹16.39 | ₹15.62 | ₹15.99 | 41,292 |
| 2026-09-01 | ₹16.12 | ₹16.44 | ₹16.00 | ₹16.04 | 42,593 |
| 2026-08-31 | ₹16.79 | ₹16.79 | ₹16.00 | ₹16.12 | 84,227 |
| 2026-08-28 | ₹16.55 | ₹16.93 | ₹16.25 | ₹16.61 | 47,261 |
| 2026-08-27 | ₹16.87 | ₹16.87 | ₹16.31 | ₹16.55 | 21,023 |
| 2026-08-26 | ₹16.46 | ₹16.94 | ₹15.55 | ₹16.58 | 73,128 |
| 2026-08-25 | ₹17.14 | ₹17.14 | ₹16.60 | ₹16.66 | 37,597 |
| 2026-08-24 | ₹16.70 | ₹17.05 | ₹16.51 | ₹16.98 | 65,125 |
| 2026-08-21 | ₹16.75 | ₹16.98 | ₹16.50 | ₹16.67 | 73,715 |
| 2026-08-20 | ₹16.71 | ₹17.00 | ₹16.55 | ₹16.68 | 73,171 |
| 2026-08-19 | ₹17.05 | ₹17.05 | ₹16.66 | ₹16.97 | 13,981 |
| 2026-08-18 | ₹17.15 | ₹17.15 | ₹16.55 | ₹16.80 | 34,643 |
| 2026-08-17 | ₹17.94 | ₹17.94 | ₹16.01 | ₹17.21 | 29,464 |
Shiva Cement Share Price Performance Analysis (Aug 2026 - Sep 2026)
SHIVACEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Shiva Cement Share Price History – Frequently Asked Questions
Common questions about SHIVACEM historical data and records. Analyse SHIVACEM promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Shiva Cement (SHIVACEM)?
The all-time high share price of Shiva Cement was ₹17.94 recorded on August 17, 2026 on the NSE exchange.
What is the all-time low share price of Shiva Cement (SHIVACEM)?
The all-time low share price of Shiva Cement was ₹15.0 recorded on September 11, 2026 on the NSE exchange.
How can I download SHIVACEM historical share price data?
You can download Shiva Cement 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 SHIVACEM shares?
The highest trading volume day for Shiva Cement was 117,344 shares traded on September 11, 2026 on the NSE exchange, with share price at ₹15.95.