Shiva Cement Limited (SHIVACEM) | Stock Price History & Returns | 2002 - 2026
Shiva Cement Limited Historical Price Chart
Shiva Cement Limited Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | ₹16.41 | +0.55% | ₹16.28 | ₹16.74 | ₹16.12 | 52.9K |
| Jun 2, 2026 | ₹16.32 | -2.51% | ₹16.51 | ₹16.95 | ₹16.03 | 158.6K |
| Jun 1, 2026 | ₹16.74 | -2.90% | ₹17.24 | ₹17.44 | ₹16.51 | 78.0K |
| May 29, 2026 | ₹17.24 | -0.52% | ₹17.11 | ₹17.50 | ₹16.80 | 122.6K |
| May 27, 2026 | ₹17.33 | +1.52% | ₹17.00 | ₹17.87 | ₹17.00 | 83.4K |
| May 26, 2026 | ₹17.07 | -2.23% | ₹17.01 | ₹17.34 | ₹16.90 | 66.7K |
| May 25, 2026 | ₹17.46 | +2.89% | ₹16.90 | ₹17.90 | ₹16.75 | 87.3K |
| May 22, 2026 | ₹16.96 | +0.12% | ₹16.94 | ₹17.32 | ₹16.50 | 139.2K |
| May 21, 2026 | ₹16.94 | 0.00% | ₹17.38 | ₹17.38 | ₹16.70 | 78.7K |
| May 20, 2026 | ₹16.94 | +1.01% | ₹16.77 | ₹17.00 | ₹16.73 | 32.6K |
| May 19, 2026 | ₹16.77 | -1.00% | ₹16.52 | ₹16.98 | ₹16.22 | 143.1K |
| May 18, 2026 | ₹16.94 | -4.88% | ₹17.81 | ₹18.01 | ₹16.50 | 106.6K |
| May 15, 2026 | ₹17.81 | -1.11% | ₹18.24 | ₹18.25 | ₹17.50 | 46.3K |
| May 14, 2026 | ₹18.01 | 0.00% | ₹18.01 | ₹18.49 | ₹17.97 | 63.1K |
| May 13, 2026 | ₹18.01 | -1.42% | ₹18.38 | ₹18.51 | ₹17.90 | 109.9K |
| May 12, 2026 | ₹18.27 | -1.40% | ₹18.55 | ₹18.67 | ₹18.10 | 64.7K |
| May 11, 2026 | ₹18.53 | -4.14% | ₹19.00 | ₹19.33 | ₹18.36 | 109.1K |
| May 8, 2026 | ₹19.33 | +3.65% | ₹18.90 | ₹19.56 | ₹18.36 | 88.0K |
| May 7, 2026 | ₹18.65 | -1.74% | ₹18.98 | ₹18.98 | ₹17.98 | 218.4K |
| May 6, 2026 | ₹18.98 | -0.05% | ₹19.30 | ₹19.50 | ₹18.60 | 77.4K |
| May 5, 2026 | ₹18.99 | -6.04% | ₹20.60 | ₹20.60 | ₹18.16 | 242.0K |
| May 4, 2026 | ₹20.21 | -0.59% | ₹19.51 | ₹20.99 | ₹19.51 | 72.0K |
| Apr 30, 2026 | ₹20.33 | -1.21% | ₹20.68 | ₹20.88 | ₹19.70 | 39.1K |
| Apr 29, 2026 | ₹20.58 | +0.64% | ₹20.45 | ₹20.92 | ₹20.12 | 101.9K |
| Apr 28, 2026 | ₹20.45 | +3.02% | ₹19.99 | ₹20.55 | ₹19.80 | 100.4K |
| Apr 27, 2026 | ₹19.85 | +3.93% | ₹19.10 | ₹20.00 | ₹19.05 | 82.1K |
| Apr 24, 2026 | ₹19.10 | -1.04% | ₹19.46 | ₹19.46 | ₹19.05 | 70.8K |
| Apr 23, 2026 | ₹19.30 | -0.82% | ₹19.38 | ₹19.86 | ₹19.05 | 88.6K |
| Apr 22, 2026 | ₹19.46 | +0.57% | ₹19.20 | ₹19.58 | ₹19.05 | 191.9K |
| Apr 21, 2026 | ₹19.35 | +1.20% | ₹18.95 | ₹19.50 | ₹18.12 | 97.4K |
| Apr 20, 2026 | ₹19.12 | -3.34% | ₹20.12 | ₹20.12 | ₹18.00 | 106.6K |
| Apr 17, 2026 | ₹19.78 | +2.65% | ₹19.47 | ₹19.84 | ₹19.03 | 96.6K |
| Apr 16, 2026 | ₹19.27 | +2.17% | ₹18.26 | ₹19.50 | ₹18.26 | 172.5K |
| Apr 15, 2026 | ₹18.86 | +3.23% | ₹18.88 | ₹18.99 | ₹18.10 | 174.5K |
| Apr 13, 2026 | ₹18.27 | -2.92% | ₹18.00 | ₹18.48 | ₹17.75 | 93.3K |
| Apr 10, 2026 | ₹18.82 | +2.73% | ₹18.64 | ₹18.89 | ₹18.30 | 112.9K |
| Apr 9, 2026 | ₹18.32 | -0.92% | ₹18.40 | ₹18.90 | ₹18.20 | 182.4K |
| Apr 8, 2026 | ₹18.49 | +9.54% | ₹17.50 | ₹19.25 | ₹17.22 | 287.6K |
| Apr 7, 2026 | ₹16.88 | +1.93% | ₹16.48 | ₹16.97 | ₹16.08 | 75.4K |
| Apr 6, 2026 | ₹16.56 | +12.12% | ₹15.20 | ₹16.75 | ₹14.81 | 235.8K |
| Apr 2, 2026 | ₹14.77 | -1.86% | ₹14.80 | ₹15.00 | ₹14.10 | 135.2K |
| Apr 1, 2026 | ₹15.05 | +14.36% | ₹13.69 | ₹15.20 | ₹13.20 | 285.5K |
| Mar 30, 2026 | ₹13.16 | -5.66% | ₹13.85 | ₹14.24 | ₹12.05 | 785.8K |
| Mar 27, 2026 | ₹13.95 | -7.74% | ₹15.12 | ₹15.13 | ₹13.72 | 636.0K |
| Mar 25, 2026 | ₹15.12 | +2.51% | ₹14.95 | ₹15.40 | ₹14.52 | 427.6K |
| Mar 24, 2026 | ₹14.75 | -1.27% | ₹14.94 | ₹15.49 | ₹14.50 | 428.6K |
| Mar 23, 2026 | ₹14.94 | -4.17% | ₹15.16 | ₹15.57 | ₹14.50 | 372.6K |
| Mar 20, 2026 | ₹15.59 | -0.38% | ₹15.65 | ₹15.95 | ₹15.53 | 740.8K |
| Mar 19, 2026 | ₹15.65 | -0.06% | ₹15.72 | ₹15.95 | ₹15.32 | 181.0K |
| Mar 18, 2026 | ₹15.66 | +2.69% | ₹15.49 | ₹15.89 | ₹14.95 | 348.1K |
| Mar 17, 2026 | ₹15.25 | -3.54% | ₹15.58 | ₹16.05 | ₹15.06 | 592.8K |
| Mar 16, 2026 | ₹15.81 | -1.06% | ₹15.95 | ₹16.07 | ₹15.40 | 292.7K |
| Mar 13, 2026 | ₹15.98 | -3.44% | ₹16.55 | ₹16.55 | ₹15.92 | 697.0K |
| Mar 12, 2026 | ₹16.55 | -1.61% | ₹16.98 | ₹16.98 | ₹16.50 | 146.6K |
| Mar 11, 2026 | ₹16.82 | -1.06% | ₹16.92 | ₹17.14 | ₹16.62 | 324.0K |
| Mar 10, 2026 | ₹17.00 | +3.60% | ₹16.51 | ₹17.50 | ₹16.51 | 426.2K |
| Mar 9, 2026 | ₹16.41 | -6.28% | ₹17.16 | ₹17.25 | ₹15.75 | 278.4K |
| Mar 6, 2026 | ₹17.51 | -0.68% | ₹17.99 | ₹18.07 | ₹17.47 | 135.3K |
| Mar 5, 2026 | ₹17.63 | +1.67% | ₹17.25 | ₹19.44 | ₹17.22 | 364.8K |
| Mar 4, 2026 | ₹17.34 | -3.83% | ₹18.17 | ₹18.17 | ₹17.00 | 136.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹17.24 | +1.59% | ₹16.90 | ₹17.90 | ₹16.75 | 360.0K |
| May 18, 2026 | ₹16.97 | -4.72% | ₹17.81 | ₹18.01 | ₹16.22 | 500.0K |
| May 11, 2026 | ₹17.81 | -7.86% | ₹19.00 | ₹19.33 | ₹17.50 | 393.1K |
| May 4, 2026 | ₹19.33 | -4.92% | ₹19.51 | ₹20.99 | ₹17.98 | 697.7K |
| Apr 27, 2026 | ₹20.33 | +6.44% | ₹19.10 | ₹20.92 | ₹19.05 | 323.5K |
| Apr 20, 2026 | ₹19.10 | -3.44% | ₹20.12 | ₹20.12 | ₹18.00 | 555.4K |
| Apr 13, 2026 | ₹19.78 | +5.10% | ₹18.00 | ₹19.84 | ₹17.75 | 536.9K |
| Apr 6, 2026 | ₹18.82 | +27.42% | ₹15.20 | ₹19.25 | ₹14.81 | 894.2K |
| Mar 30, 2026 | ₹14.77 | +5.88% | ₹13.85 | ₹15.20 | ₹12.05 | 1.2M |
| Mar 23, 2026 | ₹13.95 | -10.52% | ₹15.16 | ₹15.57 | ₹13.72 | 1.9M |
| Mar 16, 2026 | ₹15.59 | -2.44% | ₹15.95 | ₹16.07 | ₹14.95 | 2.2M |
| Mar 9, 2026 | ₹15.98 | -8.74% | ₹17.16 | ₹17.50 | ₹15.75 | 1.9M |
| Mar 2, 2026 | ₹17.51 | -4.73% | ₹17.76 | ₹19.44 | ₹17.00 | 747.2K |
| Feb 23, 2026 | ₹18.38 | -4.32% | ₹19.47 | ₹19.98 | ₹18.02 | 496.6K |
| Feb 16, 2026 | ₹19.21 | -3.90% | ₹20.15 | ₹20.71 | ₹18.91 | 438.9K |
| Feb 9, 2026 | ₹19.99 | -1.91% | ₹20.38 | ₹21.25 | ₹19.91 | 440.2K |
| Feb 2, 2026 | ₹20.38 | +1.60% | ₹20.31 | ₹21.40 | ₹18.81 | 1.2M |
| Jan 26, 2026 | ₹20.06 | -10.53% | ₹22.25 | ₹22.88 | ₹19.60 | 953.0K |
| Jan 19, 2026 | ₹22.42 | -6.93% | ₹23.53 | ₹24.50 | ₹22.00 | 659.1K |
| Jan 12, 2026 | ₹24.09 | -0.95% | ₹24.01 | ₹24.85 | ₹23.75 | 414.1K |
| Jan 5, 2026 | ₹24.32 | +9.55% | ₹22.20 | ₹24.50 | ₹21.75 | 1.5M |
| Dec 29, 2025 | ₹22.20 | +0.41% | ₹22.00 | ₹22.64 | ₹21.75 | 535.2K |
| Dec 22, 2025 | ₹22.11 | -0.54% | ₹22.73 | ₹23.48 | ₹21.90 | 510.1K |
| Dec 15, 2025 | ₹22.23 | -2.24% | ₹22.30 | ₹23.48 | ₹21.85 | 416.3K |
| Dec 8, 2025 | ₹22.74 | -1.94% | ₹23.19 | ₹23.93 | ₹22.00 | 358.4K |
| Dec 1, 2025 | ₹23.19 | -5.73% | ₹25.09 | ₹26.40 | ₹23.00 | 742.7K |
| Nov 24, 2025 | ₹24.60 | +5.08% | ₹23.50 | ₹24.99 | ₹22.22 | 625.1K |
| Nov 17, 2025 | ₹23.41 | -6.73% | ₹24.02 | ₹24.84 | ₹23.22 | 685.0K |
| Nov 10, 2025 | ₹25.10 | +1.54% | ₹24.61 | ₹25.75 | ₹24.25 | 551.3K |
| Nov 3, 2025 | ₹24.72 | -2.64% | ₹25.04 | ₹25.70 | ₹24.00 | 406.4K |
| Oct 27, 2025 | ₹25.39 | -3.35% | ₹26.58 | ₹27.40 | ₹25.00 | 1.1M |
| Oct 20, 2025 | ₹26.27 | -0.76% | ₹26.47 | ₹27.83 | ₹25.80 | 540.6K |
| Oct 13, 2025 | ₹26.47 | -1.12% | ₹26.77 | ₹29.80 | ₹25.00 | 778.0K |
| Oct 6, 2025 | ₹26.77 | -6.43% | ₹28.61 | ₹28.75 | ₹26.50 | 757.8K |
| Sep 29, 2025 | ₹28.61 | -0.97% | ₹29.65 | ₹30.39 | ₹28.00 | 410.5K |
| Sep 22, 2025 | ₹28.89 | -2.07% | ₹29.64 | ₹29.95 | ₹28.01 | 871.4K |
| Sep 15, 2025 | ₹29.50 | -1.27% | ₹29.99 | ₹30.29 | ₹29.12 | 510.5K |
| Sep 8, 2025 | ₹29.88 | -2.26% | ₹30.50 | ₹31.18 | ₹29.71 | 653.4K |
| Sep 1, 2025 | ₹30.57 | +6.44% | ₹29.00 | ₹32.49 | ₹29.00 | 1.1M |
| Aug 25, 2025 | ₹28.72 | -10.78% | ₹32.19 | ₹33.50 | ₹28.00 | 711.8K |
| Aug 18, 2025 | ₹32.19 | -2.07% | ₹33.70 | ₹33.84 | ₹31.10 | 833.7K |
| Aug 11, 2025 | ₹32.87 | -9.35% | ₹36.10 | ₹36.98 | ₹32.52 | 1.1M |
| Aug 4, 2025 | ₹36.26 | -2.47% | ₹38.00 | ₹41.25 | ₹36.01 | 2.2M |
| Jul 28, 2025 | ₹37.18 | -2.54% | ₹38.97 | ₹39.68 | ₹37.00 | 734.8K |
| Jul 21, 2025 | ₹38.15 | -3.90% | ₹40.30 | ₹40.97 | ₹37.50 | 1.2M |
| Jul 14, 2025 | ₹39.70 | -2.50% | ₹41.65 | ₹42.00 | ₹37.30 | 1.5M |
| Jul 7, 2025 | ₹40.72 | +15.75% | ₹35.18 | ₹42.74 | ₹34.20 | 3.0M |
| Jun 30, 2025 | ₹35.18 | +0.92% | ₹35.20 | ₹35.99 | ₹33.66 | 941.7K |
| Jun 23, 2025 | ₹34.86 | +5.86% | ₹33.25 | ₹35.50 | ₹31.00 | 879.9K |
| Jun 16, 2025 | ₹32.93 | -2.49% | ₹35.00 | ₹35.80 | ₹30.50 | 1.4M |
| Jun 9, 2025 | ₹33.77 | +12.30% | ₹30.95 | ₹34.10 | ₹29.00 | 1.7M |
| Jun 2, 2025 | ₹30.07 | -0.99% | ₹30.37 | ₹30.94 | ₹29.50 | 624.4K |
| May 26, 2025 | ₹30.37 | +1.30% | ₹30.06 | ₹31.87 | ₹29.05 | 507.0K |
| May 19, 2025 | ₹29.98 | -5.46% | ₹32.08 | ₹32.08 | ₹29.73 | 572.7K |
| May 12, 2025 | ₹31.71 | +10.07% | ₹29.58 | ₹32.10 | ₹29.58 | 1.4M |
| May 5, 2025 | ₹28.81 | -7.21% | ₹31.00 | ₹32.49 | ₹26.65 | 555.3K |
| Apr 28, 2025 | ₹31.05 | -3.87% | ₹32.30 | ₹32.75 | ₹30.52 | 358.5K |
| Apr 21, 2025 | ₹32.30 | -2.24% | ₹33.50 | ₹35.75 | ₹31.27 | 966.9K |
| Apr 14, 2025 | ₹33.04 | +5.36% | ₹31.36 | ₹33.80 | ₹31.36 | 656.1K |
| Apr 7, 2025 | ₹31.36 | +0.26% | ₹29.50 | ₹32.20 | ₹26.20 | 926.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹17.24 | -15.20% | ₹19.51 | ₹20.99 | ₹16.22 | 2.0M |
| Apr 1, 2026 | ₹20.33 | +54.48% | ₹13.69 | ₹20.92 | ₹13.20 | 2.7M |
| Mar 1, 2026 | ₹13.16 | -28.40% | ₹17.76 | ₹19.44 | ₹12.05 | 7.4M |
| Feb 1, 2026 | ₹18.38 | -7.41% | ₹21.28 | ₹21.40 | ₹18.02 | 2.7M |
| Jan 1, 2026 | ₹19.85 | -9.77% | ₹22.11 | ₹24.85 | ₹19.60 | 3.7M |
| Dec 1, 2025 | ₹22.00 | -10.57% | ₹25.09 | ₹26.40 | ₹21.75 | 2.3M |
| Nov 1, 2025 | ₹24.60 | -3.11% | ₹25.04 | ₹25.75 | ₹22.22 | 2.3M |
| Oct 1, 2025 | ₹25.39 | -10.47% | ₹28.48 | ₹29.80 | ₹25.00 | 3.4M |
| Sep 1, 2025 | ₹28.36 | -1.25% | ₹29.00 | ₹32.49 | ₹28.01 | 3.3M |
| Aug 1, 2025 | ₹28.72 | -24.00% | ₹38.50 | ₹41.25 | ₹28.00 | 5.1M |
| Jul 1, 2025 | ₹37.79 | +9.31% | ₹35.30 | ₹42.74 | ₹33.66 | 7.0M |
| Jun 1, 2025 | ₹34.57 | +13.83% | ₹30.37 | ₹35.80 | ₹29.00 | 4.7M |
| May 1, 2025 | ₹30.37 | -2.10% | ₹31.02 | ₹32.49 | ₹26.65 | 3.1M |
| Apr 1, 2025 | ₹31.02 | +26.56% | ₹24.55 | ₹35.75 | ₹24.55 | 6.1M |
| Mar 1, 2025 | ₹24.51 | -21.52% | ₹31.23 | ₹32.45 | ₹24.11 | 10.7M |
| Feb 1, 2025 | ₹31.23 | -16.30% | ₹37.35 | ₹39.30 | ₹30.16 | 3.7M |
| Jan 1, 2025 | ₹37.31 | -6.11% | ₹39.90 | ₹45.53 | ₹36.45 | 4.4M |
| Dec 1, 2024 | ₹39.74 | +1,061.99% | ₹39.75 | ₹40.30 | ₹39.00 | 330.5K |
| Nov 1, 2024 | ₹43.39 | +3.11% | ₹42.38 | ₹46.00 | ₹37.00 | 4.0M |
| Oct 1, 2024 | ₹42.08 | -11.65% | ₹48.15 | ₹48.50 | ₹39.00 | 4.4M |
| Sep 1, 2024 | ₹47.63 | -5.27% | ₹50.28 | ₹50.40 | ₹46.15 | 5.4M |
| Aug 1, 2024 | ₹50.28 | -3.66% | ₹52.31 | ₹57.49 | ₹44.15 | 15.1M |
| Jul 1, 2024 | ₹52.19 | +5.20% | ₹50.40 | ₹53.80 | ₹46.50 | 10.3M |
| Jun 1, 2024 | ₹49.61 | +3.27% | ₹49.90 | ₹52.50 | ₹40.50 | 11.9M |
| May 1, 2024 | ₹48.04 | +13.73% | ₹42.99 | ₹51.25 | ₹42.02 | 14.7M |
| Apr 1, 2024 | ₹42.24 | -2.99% | ₹44.34 | ₹49.25 | ₹38.65 | 10.3M |
| Mar 1, 2024 | ₹43.54 | -13.85% | ₹50.79 | ₹51.90 | ₹42.94 | 6.3M |
| Feb 1, 2024 | ₹50.54 | -4.41% | ₹53.14 | ₹57.90 | ₹49.50 | 6.2M |
| Jan 1, 2024 | ₹52.87 | -0.60% | ₹53.88 | ₹61.20 | ₹50.90 | 9.8M |
| Dec 1, 2023 | ₹53.19 | +0.34% | ₹54.00 | ₹59.85 | ₹47.00 | 6.6M |
| Nov 1, 2023 | ₹53.01 | -5.25% | ₹56.30 | ₹56.30 | ₹49.97 | 4.2M |
| Oct 1, 2023 | ₹55.95 | +10.51% | ₹49.25 | ₹64.80 | ₹47.99 | 9.1M |
| Sep 1, 2023 | ₹50.63 | +4.35% | ₹49.00 | ₹52.80 | ₹47.52 | 4.4M |
| Aug 1, 2023 | ₹48.52 | -0.82% | ₹49.20 | ₹51.70 | ₹45.80 | 4.3M |
| Jul 1, 2023 | ₹48.92 | +5.09% | ₹47.40 | ₹53.80 | ₹45.10 | 4.7M |
| Jun 1, 2023 | ₹46.55 | -1.13% | ₹47.25 | ₹51.50 | ₹44.55 | 4.4M |
| May 1, 2023 | ₹47.08 | -1.65% | ₹48.48 | ₹49.78 | ₹45.11 | 2.3M |
| Apr 1, 2023 | ₹47.87 | +2.00% | ₹46.80 | ₹52.20 | ₹46.35 | 1.7M |
| Mar 1, 2023 | ₹46.93 | -3.24% | ₹49.90 | ₹54.45 | ₹41.00 | 3.6M |
| Feb 1, 2023 | ₹48.50 | -11.50% | ₹55.15 | ₹55.95 | ₹46.90 | 2.4M |
| Jan 1, 2023 | ₹54.80 | -1.97% | ₹56.80 | ₹59.90 | ₹52.20 | 3.8M |
| Dec 1, 2022 | ₹55.90 | +2.76% | ₹54.50 | ₹61.40 | ₹47.20 | 5.1M |
| Nov 1, 2022 | ₹54.40 | +1.12% | ₹54.60 | ₹56.95 | ₹52.60 | 2.7M |
| Oct 1, 2022 | ₹53.80 | -5.11% | ₹56.05 | ₹61.50 | ₹52.00 | 3.6M |
| Sep 1, 2022 | ₹56.70 | +16.55% | ₹48.90 | ₹62.80 | ₹45.95 | 9.9M |
| Aug 1, 2022 | ₹48.65 | +0.10% | ₹48.60 | ₹50.50 | ₹43.55 | 5.2M |
| Jul 1, 2022 | ₹48.60 | +4.40% | ₹47.00 | ₹51.70 | ₹44.85 | 3.3M |
| Jun 1, 2022 | ₹46.55 | -2.82% | ₹49.90 | ₹53.20 | ₹39.15 | 5.0M |
| May 1, 2022 | ₹47.90 | -11.30% | ₹54.25 | ₹54.50 | ₹39.55 | 5.3M |
| Apr 1, 2022 | ₹54.00 | +42.67% | ₹38.90 | ₹67.00 | ₹38.00 | 18.8M |
| Mar 1, 2022 | ₹37.85 | +5.29% | ₹35.70 | ₹39.40 | ₹33.25 | 2.8M |
| Feb 1, 2022 | ₹35.95 | -10.46% | ₹40.00 | ₹41.00 | ₹31.00 | 3.9M |
| Jan 1, 2022 | ₹40.15 | +14.39% | ₹35.65 | ₹45.25 | ₹34.85 | 8.9M |
| Dec 1, 2021 | ₹35.10 | -2.09% | ₹36.45 | ₹39.95 | ₹33.60 | 3.2M |
| Nov 1, 2021 | ₹35.85 | -5.53% | ₹38.50 | ₹40.95 | ₹33.60 | 4.2M |
| Oct 1, 2021 | ₹37.95 | +12.28% | ₹33.75 | ₹45.60 | ₹32.25 | 10.4M |
| Sep 1, 2021 | ₹33.80 | -8.28% | ₹37.00 | ₹37.65 | ₹33.00 | 4.1M |
| Aug 1, 2021 | ₹36.85 | 0.00% | ₹36.85 | ₹42.00 | ₹33.55 | 8.7M |
| Jul 1, 2021 | ₹36.85 | +10.49% | ₹35.00 | ₹40.45 | ₹34.50 | 12.9M |
| Jun 1, 2021 | ₹33.35 | +19.53% | ₹28.30 | ₹33.90 | ₹26.70 | 11.7M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹17.24 | -21.64% | - | -21.64% | ₹22.11 | ₹24.85 | ₹12.05 | 18.4M |
| 2025 | ₹22.00 | -44.64% | - | -44.64% | ₹39.90 | ₹45.53 | ₹21.75 | 56.0M |
| 2024 | ₹39.74 | -25.29% | - | -25.29% | ₹53.88 | ₹61.20 | ₹37.00 | 98.7M |
| 2023 | ₹53.19 | -4.85% | - | -4.85% | ₹56.80 | ₹64.80 | ₹41.00 | 51.7M |
| 2022 | ₹55.90 | +59.26% | - | +59.26% | ₹35.65 | ₹67.00 | ₹31.00 | 74.6M |
| 2021 | ₹35.10 | +80.65% | - | +80.65% | ₹19.85 | ₹45.60 | ₹17.55 | 100.0M |
| 2020 | ₹19.43 | +42.87% | - | +42.87% | ₹13.70 | ₹25.48 | ₹6.60 | 59.3M |
| 2019 | ₹13.60 | -16.56% | - | -16.56% | ₹16.30 | ₹17.70 | ₹6.25 | 41.1M |
| 2018 | ₹16.30 | -44.56% | - | -44.56% | ₹29.00 | ₹39.00 | ₹15.50 | 76.7M |
| 2017 | ₹29.40 | +145.20% | - | +145.20% | ₹11.99 | ₹41.40 | ₹11.75 | 262.5M |
| 2016 | ₹11.99 | +66.30% | - | +66.30% | ₹7.35 | ₹12.20 | ₹4.15 | 103.1M |
| 2015 | ₹7.21 | +77.15% | - | +77.15% | ₹4.15 | ₹8.80 | ₹0.01 | 102.8M |
| 2014 | ₹4.07 | +65.45% | - | +65.45% | ₹2.45 | ₹5.42 | ₹1.94 | 89.1M |
| 2013 | ₹2.46 | -38.96% | - | -38.96% | ₹4.10 | ₹4.50 | ₹1.91 | 82.4M |
| 2012 | ₹4.03 | -19.88% | - | -19.88% | ₹4.95 | ₹5.88 | ₹3.80 | 82.1M |
| 2011 | ₹5.03 | -37.98% | - | -37.98% | ₹8.11 | ₹8.42 | ₹4.90 | 133.6M |
| 2010 | ₹8.11 | -2.05% | - | -2.05% | ₹8.28 | ₹10.45 | ₹6.45 | 306.3M |
| 2009 | ₹8.28 | +65.60% | - | +65.60% | ₹5.00 | ₹10.49 | ₹3.39 | 121.0M |
| 2008 | ₹5.00 | -72.44% | - | -72.44% | ₹19.00 | ₹21.73 | ₹3.11 | 73.8M |
| 2007 | ₹18.14 | +188.85% | - | +188.85% | ₹6.28 | ₹20.59 | ₹4.51 | 376.8M |
| 2006 | ₹6.28 | +148.22% | - | +148.22% | ₹2.63 | ₹8.29 | ₹1.66 | 134.3M |
| 2005 | ₹2.53 | -29.53% | - | -29.53% | ₹3.89 | ₹6.50 | ₹2.32 | 206.4M |
| 2004 | ₹3.59 | +82.23% | - | +82.23% | ₹2.04 | ₹4.67 | ₹0.91 | 149.3M |
| 2003 | ₹1.97 | +31.33% | - | +31.33% | ₹1.50 | ₹4.40 | ₹1.05 | 25.8M |
| 2002 | ₹1.50 | 0.00% | - | 0.00% | ₹6.00 | ₹7.50 | ₹1.10 | 621.4K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Shiva Cement Limited Performed Against the Market & Sector
Shiva Cement Limited Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Shiva Cement Limited
SHIVACEM
|
5.63B Small-cap | -4.39% | -19.25% | -9.48% | -30.76% | -26.19% | -43.23% | -61.53% | -40.45% | 218.67% | 195.71% | 698.15% |
|
Ultratech Cement
ULTRACEMCO
|
3.53T Large-cap | -3.94% | -5.04% | -10.83% | -4.29% | -6.18% | 2.43% | 46.26% | 72.29% | 260.02% | 1,014.81% | 1,727.03% |
|
Grasim Industries
GRASIM
|
1.86T Large-cap | -2.13% | 8.46% | 11.53% | 13.26% | 8.62% | 22.65% | 83.26% | 108.54% | 368.55% | 788.00% | 1,024.01% |
|
Orient Cement
ORIENTCEM
|
29.72B Small-cap | -2.09% | -3.32% | -8.62% | -15.82% | -20.16% | -59.59% | 3.47% | -0.14% | -15.11% | 148.33% | 148.33% |
|
Mangalam Cement
MANGLMCEM
|
25.22B Small-cap | -1.05% | -8.63% | -3.23% | 13.80% | 10.08% | 2.61% | 167.96% | 171.75% | 208.69% | 605.24% | 383.55% |
|
HeidelbergCement
HEIDELBERG
|
35.85B Small-cap | -3.60% | -3.18% | -2.99% | -14.50% | -11.31% | -20.25% | -7.33% | -37.03% | 48.72% | 278.13% | 348.69% |
Calculate Your Shiva Cement Limited Investment Returns
Long-Term Investment Performance Analysis
Shiva Cement Limited stock price in May 2016 was ₹5.41, A ₹1,000.00 lump sum investment in Shiva Cement Limited made 10 years ago would be worth approximately ₹3,033.27 today, representing a outstanding return of 203.33%. This translates to an annualized return (CAGR) of 11.72%.
10 Years Investment Scenario (May 2016 - Jun 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Shiva Cement Limited (SHIVACEM) stock performed during last 12 months?
Over the last 12 months, Shiva Cement Limited has delivered a total return of -43.2%.
- 52-Week High reached INR42.74 on N/A.
- 52-Week Low touched INR12.05 on N/A.
- Current Price trading at INR16.41 as of June 4, 2026.
- What is Shiva Cement Limited's (SHIVACEM) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Shiva Cement Limited (shivacem) would have grown to approximately INR5,955.00 as of June 4, 2026, representing a total return of -40.5%.
This represents a compound annual growth rate (CAGR) of -9.8% over the 5-year period.
- How does Shiva Cement Limited's Stock 10-year annualized return compare to the Basic Materials sector?
Shiva Cement Limited (shivacem) has delivered an annualized return of 12.3% over the past 10 years.
To illustrate: INR10,000.00 invested in Shiva Cement Limited would have grown to INR31,867.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Shiva Cement Limited's best-performing year historically?
Shiva Cement Limited (shivacem) has achieved its strongest performance over the 10 years period, delivering a total return of 218.7%.
- What is the longest period of consecutive yearly growth Shiva Cement Limited has achieved historically?
Shiva Cement Limited (shivacem) shows the following performance across different time periods:
Positive Returns: 10 years (+218.7%)
Negative Returns: 12 months (-43.2%), 3 years (-61.5%), 5 years (-40.5%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.





