Price Data Selection & Download
Shiva Mills Share Price All Time Records & Statistics (Feb 2018 - May 2026)
2019 daily OHLCV records on NSE from Feb. 2018 to May 2026. Compare with SHIVAMILLS stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹204.80
January 21, 2022
NSE Exchange
Share Price All Time Low
₹17.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
953,400
May 08, 2024 • ₹110.70
NSE Exchange
Share Price History Data (Feb 2018 - May 2026)
SHIVAMILLS daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹64.84 | ₹67.00 | ₹63.80 | ₹64.76 | 4,019 |
| 2026-05-14 | ₹67.94 | ₹67.94 | ₹64.52 | ₹65.39 | 163 |
| 2026-05-13 | ₹67.00 | ₹68.40 | ₹64.00 | ₹65.19 | 13,271 |
| 2026-05-12 | ₹69.00 | ₹69.00 | ₹64.80 | ₹66.61 | 5,632 |
| 2026-05-11 | ₹68.01 | ₹70.00 | ₹67.00 | ₹67.78 | 12,970 |
| 2026-05-08 | ₹64.85 | ₹68.90 | ₹61.00 | ₹68.00 | 42,816 |
| 2026-05-07 | ₹63.00 | ₹65.69 | ₹62.57 | ₹62.64 | 2,383 |
| 2026-05-06 | ₹63.93 | ₹64.82 | ₹62.75 | ₹64.18 | 2,386 |
| 2026-05-05 | ₹63.00 | ₹64.50 | ₹61.56 | ₹63.73 | 12,396 |
| 2026-05-04 | ₹59.00 | ₹66.50 | ₹59.00 | ₹64.25 | 13,402 |
| 2026-04-30 | ₹60.42 | ₹61.00 | ₹58.62 | ₹60.25 | 2,097 |
| 2026-04-29 | ₹65.40 | ₹65.40 | ₹60.25 | ₹61.41 | 2,875 |
| 2026-04-28 | ₹60.94 | ₹61.80 | ₹60.01 | ₹61.04 | 7,555 |
| 2026-04-27 | ₹67.00 | ₹67.00 | ₹58.02 | ₹60.86 | 14,235 |
| 2026-04-24 | ₹62.97 | ₹62.97 | ₹59.40 | ₹59.41 | 2,850 |
| 2026-04-23 | ₹60.30 | ₹63.18 | ₹58.21 | ₹61.58 | 7,927 |
| 2026-04-22 | ₹65.99 | ₹65.99 | ₹59.31 | ₹61.01 | 8,289 |
| 2026-04-21 | ₹61.36 | ₹64.46 | ₹61.36 | ₹62.22 | 12,073 |
| 2026-04-20 | ₹60.50 | ₹67.89 | ₹57.99 | ₹61.24 | 63,090 |
| 2026-04-17 | ₹54.94 | ₹60.43 | ₹53.97 | ₹59.10 | 29,320 |
| 2026-04-16 | ₹54.80 | ₹54.80 | ₹51.01 | ₹52.26 | 12,252 |
| 2026-04-15 | ₹52.94 | ₹54.64 | ₹52.01 | ₹53.42 | 3,875 |
| 2026-04-13 | ₹52.00 | ₹55.97 | ₹50.00 | ₹51.94 | 5,278 |
| 2026-04-10 | ₹51.32 | ₹53.80 | ₹49.50 | ₹52.31 | 3,340 |
| 2026-04-09 | ₹49.30 | ₹51.49 | ₹49.30 | ₹51.29 | 1,254 |
| 2026-04-08 | ₹50.29 | ₹51.80 | ₹49.00 | ₹49.99 | 1,681 |
| 2026-04-07 | ₹48.99 | ₹49.96 | ₹48.01 | ₹48.83 | 1,778 |
| 2026-04-06 | ₹51.50 | ₹51.50 | ₹45.62 | ₹48.47 | 2,010 |
| 2026-04-02 | ₹46.00 | ₹47.70 | ₹44.27 | ₹47.55 | 7,937 |
| 2026-04-01 | ₹48.35 | ₹48.35 | ₹45.51 | ₹46.91 | 3,756 |
| 2026-03-30 | ₹46.98 | ₹47.50 | ₹43.01 | ₹46.35 | 8,445 |
| 2026-03-27 | ₹50.87 | ₹50.87 | ₹43.80 | ₹44.99 | 6,432 |
| 2026-03-25 | ₹51.48 | ₹51.48 | ₹48.01 | ₹48.88 | 13,877 |
| 2026-03-24 | ₹52.87 | ₹52.87 | ₹49.11 | ₹49.35 | 3,609 |
| 2026-03-23 | ₹54.65 | ₹54.65 | ₹50.20 | ₹50.88 | 4,436 |
| 2026-03-20 | ₹54.89 | ₹54.89 | ₹52.00 | ₹52.86 | 3,600 |
| 2026-03-19 | ₹56.00 | ₹56.00 | ₹53.30 | ₹53.89 | 4,617 |
| 2026-03-18 | ₹54.96 | ₹54.96 | ₹54.01 | ₹54.16 | 1,213 |
| 2026-03-17 | ₹57.99 | ₹57.99 | ₹54.00 | ₹54.16 | 584 |
| 2026-03-16 | ₹56.79 | ₹56.79 | ₹53.31 | ₹54.04 | 719 |
| 2026-03-13 | ₹54.17 | ₹55.40 | ₹53.02 | ₹54.48 | 2,425 |
| 2026-03-12 | ₹56.00 | ₹56.00 | ₹52.15 | ₹54.50 | 1,771 |
| 2026-03-11 | ₹63.49 | ₹63.49 | ₹53.16 | ₹53.71 | 6,482 |
| 2026-03-10 | ₹55.89 | ₹56.40 | ₹53.20 | ₹55.13 | 5,829 |
| 2026-03-09 | ₹54.25 | ₹54.25 | ₹53.16 | ₹53.96 | 411 |
| 2026-03-06 | ₹56.00 | ₹56.00 | ₹53.51 | ₹54.31 | 439 |
| 2026-03-05 | ₹55.97 | ₹56.00 | ₹53.34 | ₹55.00 | 3,560 |
| 2026-03-04 | ₹55.92 | ₹55.92 | ₹53.19 | ₹54.11 | 777 |
| 2026-03-02 | ₹54.00 | ₹58.01 | ₹53.22 | ₹54.96 | 11,319 |
| 2026-02-27 | ₹56.44 | ₹56.44 | ₹54.84 | ₹56.20 | 2,474 |
| 2026-02-26 | ₹57.95 | ₹57.95 | ₹54.29 | ₹56.44 | 1,862 |
| 2026-02-25 | ₹56.97 | ₹56.97 | ₹54.00 | ₹54.00 | 112 |
| 2026-02-24 | ₹58.19 | ₹58.19 | ₹54.01 | ₹54.41 | 1,605 |
| 2026-02-23 | ₹58.79 | ₹58.79 | ₹55.00 | ₹55.52 | 4,312 |
| 2026-02-20 | ₹56.99 | ₹58.30 | ₹54.77 | ₹55.96 | 5,537 |
| 2026-02-19 | ₹55.60 | ₹57.89 | ₹55.04 | ₹56.00 | 3,107 |
| 2026-02-18 | ₹58.18 | ₹58.18 | ₹55.51 | ₹55.51 | 156 |
| 2026-02-17 | ₹55.37 | ₹57.83 | ₹55.15 | ₹55.21 | 874 |
| 2026-02-16 | ₹56.90 | ₹59.79 | ₹55.00 | ₹56.05 | 5,334 |
| 2026-02-13 | ₹56.19 | ₹57.69 | ₹52.00 | ₹56.63 | 7,843 |
| 2026-02-12 | ₹56.99 | ₹56.99 | ₹54.31 | ₹54.55 | 1,211 |
| 2026-02-11 | ₹58.49 | ₹58.49 | ₹54.00 | ₹55.34 | 1,495 |
| 2026-02-10 | ₹58.97 | ₹58.97 | ₹55.01 | ₹55.51 | 4,080 |
| 2026-02-09 | ₹58.99 | ₹58.99 | ₹55.81 | ₹56.45 | 8,177 |
| 2026-02-06 | ₹59.59 | ₹59.59 | ₹56.00 | ₹57.31 | 3,440 |
| 2026-02-05 | ₹59.90 | ₹61.40 | ₹58.10 | ₹58.33 | 11,340 |
| 2026-02-04 | ₹56.99 | ₹63.00 | ₹54.30 | ₹59.19 | 48,989 |
| 2026-02-03 | ₹55.99 | ₹61.00 | ₹53.06 | ₹55.48 | 39,083 |
| 2026-02-02 | ₹55.00 | ₹55.00 | ₹52.06 | ₹52.84 | 1,659 |
| 2026-02-01 | ₹53.11 | ₹57.90 | ₹51.81 | ₹52.59 | 4,020 |
| 2026-01-30 | ₹54.20 | ₹56.52 | ₹51.81 | ₹53.22 | 8,802 |
| 2026-01-29 | ₹56.19 | ₹59.95 | ₹53.40 | ₹54.58 | 3,595 |
| 2026-01-28 | ₹57.00 | ₹57.00 | ₹54.01 | ₹56.39 | 1,574 |
| 2026-01-27 | ₹56.90 | ₹56.90 | ₹51.19 | ₹55.67 | 1,865 |
| 2026-01-23 | ₹52.82 | ₹54.49 | ₹52.82 | ₹53.99 | 794 |
| 2026-01-22 | ₹53.05 | ₹56.00 | ₹52.20 | ₹53.00 | 2,341 |
| 2026-01-21 | ₹60.95 | ₹60.96 | ₹53.00 | ₹53.51 | 6,591 |
| 2026-01-20 | ₹60.66 | ₹60.66 | ₹56.15 | ₹56.37 | 375 |
| 2026-01-19 | ₹60.82 | ₹60.82 | ₹57.06 | ₹57.52 | 1,003 |
| 2026-01-16 | ₹57.80 | ₹64.99 | ₹57.00 | ₹57.37 | 6,806 |
| 2026-01-14 | ₹53.01 | ₹57.57 | ₹53.01 | ₹56.96 | 4,409 |
| 2026-01-13 | ₹56.00 | ₹56.00 | ₹54.62 | ₹55.19 | 2,019 |
| 2026-01-12 | ₹56.00 | ₹57.03 | ₹55.05 | ₹55.37 | 2,583 |
| 2026-01-09 | ₹59.99 | ₹59.99 | ₹55.00 | ₹56.18 | 5,110 |
| 2026-01-08 | ₹61.49 | ₹61.49 | ₹56.70 | ₹57.33 | 4,923 |
| 2026-01-07 | ₹62.69 | ₹62.69 | ₹59.00 | ₹60.46 | 4,350 |
| 2026-01-06 | ₹59.90 | ₹60.00 | ₹59.00 | ₹59.22 | 725 |
| 2026-01-05 | ₹62.48 | ₹62.48 | ₹59.05 | ₹59.91 | 915 |
| 2026-01-02 | ₹62.48 | ₹62.48 | ₹60.01 | ₹61.32 | 271 |
| 2026-01-01 | ₹61.89 | ₹61.89 | ₹60.03 | ₹60.91 | 696 |
Shiva Mills Share Price Performance Analysis (Feb 2018 - May 2026)
SHIVAMILLS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.32%
₹60.91 → ₹64.76
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
6,666
Year to Date Average
NSE Exchange
Shiva Mills Share Price History – Frequently Asked Questions
Common questions about SHIVAMILLS historical data and records. For live price, key ratios and fundamentals, see Shiva Mills share price screener.
What is the all-time high share price of Shiva Mills (SHIVAMILLS)?
The all-time high share price of Shiva Mills was ₹204.8 recorded on January 21, 2022 on the NSE exchange.
What is the all-time low share price of Shiva Mills (SHIVAMILLS)?
The all-time low share price of Shiva Mills was ₹17.0 recorded on March 23, 2020 on the NSE exchange.
How can I download SHIVAMILLS historical share price data?
You can download Shiva Mills 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 SHIVAMILLS shares?
The highest trading volume day for Shiva Mills was 953,400 shares traded on May 08, 2024 on the NSE exchange, with share price at ₹110.7.