Price Data Selection & Download
Shiva Cement Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4510 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SHIVACEM fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹62.54
April 12, 2022
BSE Exchange
Share Price All Time Low
₹1.78
December 03, 2013
BSE Exchange
Highest Volume Trading Day
15,272,815
July 04, 2017 • ₹31.27
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHIVACEM daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹17.00 | ₹17.87 | ₹17.00 | ₹17.33 | 83,410 |
| 2026-05-26 | ₹17.01 | ₹17.34 | ₹16.90 | ₹17.07 | 66,712 |
| 2026-05-25 | ₹16.90 | ₹17.90 | ₹16.75 | ₹17.46 | 87,285 |
| 2026-05-22 | ₹16.94 | ₹17.32 | ₹16.50 | ₹16.96 | 139,220 |
| 2026-05-21 | ₹17.38 | ₹17.38 | ₹16.70 | ₹16.94 | 78,683 |
| 2026-05-20 | ₹16.77 | ₹17.00 | ₹16.73 | ₹16.94 | 32,569 |
| 2026-05-19 | ₹16.52 | ₹16.98 | ₹16.22 | ₹16.77 | 143,075 |
| 2026-05-18 | ₹17.81 | ₹18.01 | ₹16.50 | ₹16.94 | 106,619 |
| 2026-05-15 | ₹18.24 | ₹18.25 | ₹17.50 | ₹17.81 | 46,292 |
| 2026-05-14 | ₹18.01 | ₹18.49 | ₹17.97 | ₹18.01 | 63,113 |
| 2026-05-13 | ₹18.38 | ₹18.51 | ₹17.90 | ₹18.01 | 109,887 |
| 2026-05-12 | ₹18.55 | ₹18.67 | ₹18.10 | ₹18.27 | 64,737 |
| 2026-05-11 | ₹19.00 | ₹19.33 | ₹18.36 | ₹18.53 | 109,086 |
| 2026-05-08 | ₹18.90 | ₹19.56 | ₹18.36 | ₹19.33 | 88,012 |
| 2026-05-07 | ₹18.98 | ₹18.98 | ₹17.98 | ₹18.65 | 218,378 |
| 2026-05-06 | ₹19.30 | ₹19.50 | ₹18.60 | ₹18.98 | 77,378 |
| 2026-05-05 | ₹20.60 | ₹20.60 | ₹18.16 | ₹18.99 | 241,996 |
| 2026-05-04 | ₹19.51 | ₹20.99 | ₹19.51 | ₹20.21 | 71,982 |
| 2026-04-30 | ₹20.68 | ₹20.88 | ₹19.70 | ₹20.33 | 39,122 |
| 2026-04-29 | ₹20.45 | ₹20.92 | ₹20.12 | ₹20.58 | 101,884 |
| 2026-04-28 | ₹19.99 | ₹20.55 | ₹19.80 | ₹20.45 | 100,407 |
| 2026-04-27 | ₹19.10 | ₹20.00 | ₹19.05 | ₹19.85 | 82,123 |
| 2026-04-24 | ₹19.46 | ₹19.46 | ₹19.05 | ₹19.10 | 70,802 |
| 2026-04-23 | ₹19.38 | ₹19.86 | ₹19.05 | ₹19.30 | 88,609 |
| 2026-04-22 | ₹19.20 | ₹19.58 | ₹19.05 | ₹19.46 | 191,947 |
| 2026-04-21 | ₹18.95 | ₹19.50 | ₹18.12 | ₹19.35 | 97,368 |
| 2026-04-20 | ₹20.12 | ₹20.12 | ₹18.00 | ₹19.12 | 106,650 |
| 2026-04-17 | ₹19.47 | ₹19.84 | ₹19.03 | ₹19.78 | 96,587 |
| 2026-04-16 | ₹18.26 | ₹19.50 | ₹18.26 | ₹19.27 | 172,495 |
| 2026-04-15 | ₹18.88 | ₹18.99 | ₹18.10 | ₹18.86 | 174,513 |
| 2026-04-13 | ₹18.00 | ₹18.48 | ₹17.75 | ₹18.27 | 93,268 |
| 2026-04-10 | ₹18.64 | ₹18.89 | ₹18.30 | ₹18.82 | 112,897 |
| 2026-04-09 | ₹18.40 | ₹18.90 | ₹18.20 | ₹18.32 | 182,390 |
| 2026-04-08 | ₹17.50 | ₹19.25 | ₹17.22 | ₹18.49 | 287,617 |
| 2026-04-07 | ₹16.48 | ₹16.97 | ₹16.08 | ₹16.88 | 75,409 |
| 2026-04-06 | ₹15.20 | ₹16.75 | ₹14.81 | ₹16.56 | 235,843 |
| 2026-04-02 | ₹14.80 | ₹15.00 | ₹14.10 | ₹14.77 | 135,246 |
| 2026-04-01 | ₹13.69 | ₹15.20 | ₹13.20 | ₹15.05 | 285,502 |
| 2026-03-30 | ₹13.85 | ₹14.24 | ₹12.05 | ₹13.16 | 785,808 |
| 2026-03-27 | ₹15.12 | ₹15.13 | ₹13.72 | ₹13.95 | 636,036 |
| 2026-03-25 | ₹14.95 | ₹15.40 | ₹14.52 | ₹15.12 | 427,637 |
| 2026-03-24 | ₹14.94 | ₹15.49 | ₹14.50 | ₹14.75 | 428,586 |
| 2026-03-23 | ₹15.16 | ₹15.57 | ₹14.50 | ₹14.94 | 372,573 |
| 2026-03-20 | ₹15.65 | ₹15.95 | ₹15.53 | ₹15.59 | 740,775 |
| 2026-03-19 | ₹15.72 | ₹15.95 | ₹15.32 | ₹15.65 | 180,961 |
| 2026-03-18 | ₹15.49 | ₹15.89 | ₹14.95 | ₹15.66 | 348,118 |
| 2026-03-17 | ₹15.58 | ₹16.05 | ₹15.06 | ₹15.25 | 592,751 |
| 2026-03-16 | ₹15.95 | ₹16.07 | ₹15.40 | ₹15.81 | 292,654 |
| 2026-03-13 | ₹16.55 | ₹16.55 | ₹15.92 | ₹15.98 | 696,968 |
| 2026-03-12 | ₹16.98 | ₹16.98 | ₹16.50 | ₹16.55 | 146,609 |
| 2026-03-11 | ₹16.92 | ₹17.14 | ₹16.62 | ₹16.82 | 323,989 |
| 2026-03-10 | ₹16.51 | ₹17.50 | ₹16.51 | ₹17.00 | 426,174 |
| 2026-03-09 | ₹17.16 | ₹17.25 | ₹15.75 | ₹16.41 | 278,374 |
| 2026-03-06 | ₹17.99 | ₹18.07 | ₹17.47 | ₹17.51 | 135,261 |
| 2026-03-05 | ₹17.25 | ₹19.44 | ₹17.22 | ₹17.63 | 364,834 |
| 2026-03-04 | ₹18.17 | ₹18.17 | ₹17.00 | ₹17.34 | 136,788 |
| 2026-03-02 | ₹17.76 | ₹18.25 | ₹17.65 | ₹18.03 | 110,297 |
| 2026-02-27 | ₹18.50 | ₹18.50 | ₹18.25 | ₹18.38 | 102,530 |
| 2026-02-26 | ₹18.73 | ₹18.73 | ₹18.20 | ₹18.50 | 91,314 |
| 2026-02-25 | ₹18.14 | ₹18.65 | ₹18.02 | ₹18.43 | 62,289 |
| 2026-02-24 | ₹18.94 | ₹18.98 | ₹18.08 | ₹18.44 | 141,202 |
| 2026-02-23 | ₹19.47 | ₹19.98 | ₹18.29 | ₹18.80 | 99,273 |
| 2026-02-20 | ₹19.49 | ₹19.49 | ₹18.91 | ₹19.21 | 69,895 |
| 2026-02-19 | ₹19.98 | ₹19.98 | ₹19.00 | ₹19.28 | 168,039 |
| 2026-02-18 | ₹20.14 | ₹20.14 | ₹19.50 | ₹19.74 | 63,058 |
| 2026-02-17 | ₹20.14 | ₹20.34 | ₹19.52 | ₹19.81 | 70,572 |
| 2026-02-16 | ₹20.15 | ₹20.71 | ₹19.56 | ₹19.93 | 67,329 |
| 2026-02-13 | ₹20.00 | ₹20.38 | ₹19.91 | ₹19.99 | 54,925 |
| 2026-02-12 | ₹20.56 | ₹20.75 | ₹20.10 | ₹20.13 | 60,466 |
| 2026-02-11 | ₹20.99 | ₹21.25 | ₹20.25 | ₹20.46 | 131,646 |
| 2026-02-10 | ₹20.50 | ₹21.00 | ₹20.30 | ₹20.70 | 105,186 |
| 2026-02-09 | ₹20.38 | ₹20.79 | ₹20.01 | ₹20.59 | 87,933 |
| 2026-02-06 | ₹20.99 | ₹21.25 | ₹20.01 | ₹20.38 | 288,896 |
| 2026-02-05 | ₹20.14 | ₹21.40 | ₹20.14 | ₹20.78 | 157,071 |
| 2026-02-04 | ₹19.87 | ₹20.44 | ₹19.16 | ₹20.24 | 145,645 |
| 2026-02-03 | ₹19.99 | ₹20.80 | ₹18.81 | ₹19.67 | 440,357 |
| 2026-02-02 | ₹20.31 | ₹20.31 | ₹19.00 | ₹19.32 | 131,062 |
| 2026-02-01 | ₹20.04 | ₹20.48 | ₹19.70 | ₹20.06 | 125,927 |
| 2026-01-30 | ₹21.28 | ₹21.50 | ₹19.60 | ₹19.85 | 455,991 |
| 2026-01-29 | ₹21.56 | ₹22.15 | ₹21.18 | ₹21.28 | 137,121 |
| 2026-01-28 | ₹21.63 | ₹22.35 | ₹21.25 | ₹21.78 | 149,772 |
| 2026-01-27 | ₹22.25 | ₹22.88 | ₹21.92 | ₹22.17 | 84,176 |
| 2026-01-23 | ₹22.52 | ₹23.10 | ₹22.33 | ₹22.42 | 83,642 |
| 2026-01-22 | ₹23.32 | ₹23.48 | ₹22.00 | ₹22.33 | 101,032 |
| 2026-01-21 | ₹23.00 | ₹23.62 | ₹22.72 | ₹23.02 | 131,176 |
| 2026-01-20 | ₹24.05 | ₹24.40 | ₹22.00 | ₹23.50 | 230,984 |
| 2026-01-19 | ₹23.53 | ₹24.50 | ₹23.00 | ₹24.42 | 112,301 |
| 2026-01-16 | ₹24.50 | ₹24.85 | ₹24.00 | ₹24.09 | 117,494 |
| 2026-01-14 | ₹24.08 | ₹24.48 | ₹24.00 | ₹24.17 | 127,262 |
| 2026-01-13 | ₹24.05 | ₹24.38 | ₹24.00 | ₹24.08 | 65,436 |
| 2026-01-12 | ₹24.01 | ₹24.40 | ₹23.75 | ₹24.28 | 103,913 |
| 2026-01-09 | ₹24.28 | ₹24.50 | ₹23.61 | ₹24.32 | 138,702 |
| 2026-01-08 | ₹24.09 | ₹24.30 | ₹23.60 | ₹24.08 | 309,689 |
| 2026-01-07 | ₹23.58 | ₹24.18 | ₹23.50 | ₹24.09 | 266,456 |
| 2026-01-06 | ₹21.80 | ₹23.93 | ₹21.80 | ₹23.58 | 523,579 |
| 2026-01-05 | ₹22.20 | ₹22.55 | ₹21.75 | ₹22.04 | 275,531 |
| 2026-01-02 | ₹22.11 | ₹22.64 | ₹22.00 | ₹22.20 | 213,759 |
| 2026-01-01 | ₹22.11 | ₹22.34 | ₹21.89 | ₹22.11 | 26,850 |
Shiva Cement Share Price Performance Analysis (Jan 2008 - May 2026)
SHIVACEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.62%
₹22.11 → ₹17.33
Year to Date
Price Volatility
13.64%
Low Volatility
Year to Date
Average Daily Volume
186,773
Year to Date Average
BSE Exchange
Shiva Cement Share Price History – Frequently Asked Questions
Common questions about SHIVACEM historical data and records. Explore SHIVACEM investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shiva Cement (SHIVACEM)?
The all-time high share price of Shiva Cement was ₹62.54 recorded on April 12, 2022 on the BSE exchange.
What is the all-time low share price of Shiva Cement (SHIVACEM)?
The all-time low share price of Shiva Cement was ₹1.78 recorded on December 03, 2013 on the BSE 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 15,272,815 shares traded on July 04, 2017 on the BSE exchange, with share price at ₹31.27.