ISIN No
|
INE555C01029
|
BSE Code / NSE Code
|
532323 / SHIVACEM
|
Book Value (Rs.)
|
6.49
|
Face Value
|
2.00
|
Bookclosure
|
19/09/2024
|
52Week High
|
57
|
EPS
|
0.00
|
P/E
|
0.00
|
Market Cap.
|
922.76 Cr.
|
52Week Low
|
24
|
P/BV / Div Yield (%)
|
4.82 / 0.00
|
Market Lot
|
1.00
|
Security Type
|
Other
|
|
You can view company's current market price, weekly high low, 52 week high low, yearly high low prices with the respective dates w.r.t to BSE & NSE.
Exchange
|
High
|
High Date
|
Low
|
Low Date
|
BSE
|
57.49
|
20/08/2024
|
24.11
|
28/03/2025
|
|
|
|
|
|
Weekly High Low Details
WeekEnding | High | High Date | Low | Low Date |
04/04/2025 | 35.00 | 03/04/2025 | 24.55 | 01/04/2025 |
28/03/2025 | 28.00 | 24/03/2025 | 24.11 | 28/03/2025 |
21/03/2025 | 28.68 | 19/03/2025 | 27.00 | 17/03/2025 |
13/03/2025 | 30.95 | 10/03/2025 | 26.05 | 12/03/2025 |
07/03/2025 | 32.45 | 03/03/2025 | 28.26 | 04/03/2025 |
28/02/2025 | 34.28 | 24/02/2025 | 30.16 | 27/02/2025 |
21/02/2025 | 35.45 | 21/02/2025 | 30.90 | 18/02/2025 |
14/02/2025 | 37.29 | 10/02/2025 | 31.00 | 14/02/2025 |
07/02/2025 | 39.30 | 04/02/2025 | 36.55 | 03/02/2025 |
01/02/2025 | 38.95 | 27/01/2025 | 36.45 | 27/01/2025 |
24/01/2025 | 40.80 | 20/01/2025 | 38.10 | 24/01/2025 |
17/01/2025 | 41.60 | 13/01/2025 | 39.00 | 13/01/2025 |
10/01/2025 | 45.53 | 09/01/2025 | 38.40 | 07/01/2025 |
03/01/2025 | 40.94 | 02/01/2025 | 39.00 | 30/12/2024 |
31/12/2024 | 40.30 | 30/12/2024 | 39.00 | 30/12/2024 |
27/12/2024 | 41.50 | 23/12/2024 | 38.75 | 27/12/2024 |
20/12/2024 | 42.94 | 16/12/2024 | 39.30 | 18/12/2024 |
13/12/2024 | 45.19 | 11/12/2024 | 42.40 | 09/12/2024 |
06/12/2024 | 44.50 | 05/12/2024 | 42.07 | 06/12/2024 |
29/11/2024 | 46.00 | 28/11/2024 | 42.26 | 27/11/2024 |
22/11/2024 | 45.55 | 21/11/2024 | 38.00 | 19/11/2024 |
14/11/2024 | 41.84 | 11/11/2024 | 37.00 | 13/11/2024 |
08/11/2024 | 42.99 | 07/11/2024 | 40.90 | 08/11/2024 |
01/11/2024 | 42.38 | 01/11/2024 | 39.00 | 29/10/2024 |
25/10/2024 | 46.30 | 21/10/2024 | 40.55 | 25/10/2024 |
18/10/2024 | 46.71 | 14/10/2024 | 43.60 | 18/10/2024 |
11/10/2024 | 48.50 | 07/10/2024 | 45.00 | 07/10/2024 |
04/10/2024 | 48.70 | 30/09/2024 | 46.05 | 04/10/2024 |
27/09/2024 | 50.40 | 24/09/2024 | 46.98 | 25/09/2024 |
20/09/2024 | 48.58 | 16/09/2024 | 46.15 | 19/09/2024 |
13/09/2024 | 49.08 | 10/09/2024 | 47.50 | 12/09/2024 |
06/09/2024 | 50.28 | 02/09/2024 | 47.60 | 03/09/2024 |
30/08/2024 | 53.84 | 26/08/2024 | 49.10 | 30/08/2024 |
23/08/2024 | 57.49 | 20/08/2024 | 51.32 | 23/08/2024 |
16/08/2024 | 54.99 | 16/08/2024 | 44.15 | 14/08/2024 |
09/08/2024 | 50.00 | 05/08/2024 | 47.50 | 09/08/2024 |
02/08/2024 | 53.80 | 29/07/2024 | 50.25 | 30/07/2024 |
26/07/2024 | 53.45 | 26/07/2024 | 46.50 | 22/07/2024 |
19/07/2024 | 51.25 | 16/07/2024 | 47.00 | 19/07/2024 |
12/07/2024 | 52.08 | 08/07/2024 | 48.50 | 12/07/2024 |
05/07/2024 | 53.80 | 02/07/2024 | 49.40 | 01/07/2024 |
28/06/2024 | 52.38 | 26/06/2024 | 48.10 | 24/06/2024 |
21/06/2024 | 52.50 | 18/06/2024 | 48.40 | 21/06/2024 |
14/06/2024 | 52.20 | 14/06/2024 | 46.05 | 10/06/2024 |
07/06/2024 | 49.90 | 03/06/2024 | 40.50 | 04/06/2024 |
31/05/2024 | 49.01 | 31/05/2024 | 44.40 | 30/05/2024 |
24/05/2024 | 51.25 | 21/05/2024 | 44.51 | 21/05/2024 |
18/05/2024 | 47.40 | 15/05/2024 | 43.50 | 17/05/2024 |
10/05/2024 | 48.01 | 10/05/2024 | 42.40 | 06/05/2024 |
03/05/2024 | 44.87 | 29/04/2024 | 42.02 | 30/04/2024 |
26/04/2024 | 45.80 | 26/04/2024 | 42.00 | 24/04/2024 |
19/04/2024 | 45.25 | 19/04/2024 | 42.24 | 15/04/2024 |
12/04/2024 | 48.89 | 08/04/2024 | 38.65 | 12/04/2024 |