SHIVAM CEMENTS LTDPrice History

SHIVM

Manufacturing And Processing Listed Website ↗

Rs681 -4 ▼ 0.58%

As of Fri, Oct 02 · 02:59 PM

EPS

14.03

P/E Ratio

48.54

Book Value

188.76

PBV

3.61

1Y Yield

15.82%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SHIVM price summary

Over the last year, SHIVAM CEMENTS LTD (SHIVM) traded between Rs 546.6 (Oct 26, 2025) and Rs 737.1 (Sep 28, 2026). It last closed at Rs 681 on Oct 02, 2026, up 15.82% over the period. Average daily volume: 2,08,785 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	692	692	680.3	681	-4	▼ 0.58%	1,06,564
Oct 01, 2026	685	689.5	680.1	685	+0.5	▲ 0.07%	1,34,118
Sep 30, 2026	691	691	683	684.5	-5.6	▼ 0.81%	2,22,436
Sep 29, 2026	693	697	685	690.1	-5	▼ 0.72%	2,50,568
Sep 28, 2026	737.1	737.1	691	695.1	-6.9	▼ 0.98%	4,24,166
Sep 24, 2026	689	705	686.1	702	+15	▲ 2.18%	5,13,243
Sep 23, 2026	686	697	685	687	+2.9	▲ 0.42%	5,55,271
Sep 22, 2026	688	693	682	684.1	-3.9	▼ 0.57%	1,85,722
Sep 18, 2026	686	695	680.5	688	+2.5	▲ 0.36%	2,59,309
Sep 17, 2026	685	695	680.1	685.5	+9.2	▲ 1.36%	3,96,612
Sep 16, 2026	682	687.9	675	676.3	-4.7	▼ 0.69%	2,43,901
Sep 15, 2026	685	690	673	681	+11	▲ 1.64%	4,62,655
Sep 14, 2026	663	675	663	670	+7	▲ 1.06%	1,58,053
Sep 11, 2026	659	667	654	663	+9.4	▲ 1.44%	1,04,620
Sep 10, 2026	663	665	652.1	653.6	-9	▼ 1.36%	99,214
Sep 09, 2026	664.2	678.8	660	662.6	-1.6	▼ 0.24%	2,00,599
Sep 07, 2026	694	694	660	664.2	+3.2	▲ 0.48%	1,28,175
Sep 03, 2026	660	665.7	656.2	661	+3	▲ 0.46%	1,74,067
Sep 02, 2026	657	668	648	658	+4	▲ 0.61%	1,65,180
Sep 01, 2026	661	672	648	654	-10	▼ 1.51%	2,07,849
Aug 31, 2026	665	670	650	664	+14	▲ 2.15%	3,97,552
Aug 27, 2026	624	661.2	620	650	+26	▲ 4.17%	3,35,852
Aug 26, 2026	621.5	626	618.1	624	+2.6	▲ 0.42%	1,07,624
Aug 25, 2026	624	629.7	620.5	621.4	-5.3	▼ 0.85%	81,006
Aug 24, 2026	630.1	630.1	626.2	626.7	-6.3	▼ 1.00%	44,336
Aug 21, 2026	632	639	630	633	+2	▲ 0.32%	50,478
Aug 20, 2026	632	633	625	631	+3.6	▲ 0.57%	28,823
Aug 19, 2026	623.5	630	620.2	627.4	+2.9	▲ 0.46%	71,344
Aug 18, 2026	630	633.8	622	624.5	-5.2	▼ 0.83%	81,985
Aug 17, 2026	599.5	645	599.5	629.7	-1.3	▼ 0.21%	72,346
Aug 14, 2026	627.7	660	627.7	631	-1.5	▼ 0.24%	82,324
Aug 13, 2026	642	642	628	632.5	+0.4	▲ 0.06%	37,300
Aug 12, 2026	640	640	630	632.1	-3.9	▼ 0.61%	61,657
Aug 11, 2026	603.5	638	603.5	636	+2.7	▲ 0.43%	46,483
Aug 10, 2026	638.7	643.9	633.3	633.3	-4.4	▼ 0.69%	63,736
Aug 07, 2026	646	646	637	637.7	-7.3	▼ 1.13%	44,267
Aug 06, 2026	646	651	645	645	-4	▼ 0.62%	46,373
Aug 05, 2026	680.3	680.3	645.09	649	+1	▲ 0.15%	69,463
Aug 04, 2026	678.5	678.5	646.5	648	+1.5	▲ 0.23%	1,16,651
Aug 03, 2026	642	650	642	646.5	+4.5	▲ 0.70%	71,310
Jul 31, 2026	635	644	633	642	+6	▲ 0.94%	69,233
Jul 30, 2026	626.4	674	626.4	636	-3.2	▼ 0.50%	71,068
Jul 29, 2026	641.5	644	637	639.2	-1.8	▼ 0.28%	40,521
Jul 28, 2026	642	646	636.6	641	-2.5	▼ 0.39%	77,097
Jul 27, 2026	655	658	643	643.5	-11.5	▼ 1.76%	88,207
Jul 24, 2026	638	665	638	655	-5	▼ 0.76%	64,040
Jul 23, 2026	650	660	648.1	660	+4	▲ 0.61%	58,438
Jul 22, 2026	657.1	664.9	652	656	-7.1	▼ 1.07%	1,12,792
Jul 21, 2026	666	668	653.1	663.1	+0.1	▲ 0.02%	1,52,420
Jul 20, 2026	653.5	663.7	640	663	+11	▲ 1.69%	1,50,670
Jul 17, 2026	600	652	600	652	+31	▲ 4.99%	1,08,959
Jul 16, 2026	627.5	627.5	620	621	+0.2	▲ 0.03%	58,274
Jul 15, 2026	630	630	618.2	620.8	+1.8	▲ 0.29%	87,046
Jul 14, 2026	625	657	612	619	-0.9	▼ 0.15%	1,34,658
Jul 13, 2026	629	629	615	619.9	-1.6	▼ 0.26%	67,449
Jul 10, 2026	620	628	620	621.5	-1.4	▼ 0.22%	66,153
Jul 09, 2026	640	640	619.5	622.9	-0.1	▼ 0.02%	85,479
Jul 08, 2026	628	645	622	623	-6	▼ 0.95%	66,713
Jul 07, 2026	626.2	632	626.2	629	+3.9	▲ 0.62%	92,320
Jul 06, 2026	633	633	625	625.1	-2	▼ 0.32%	1,02,859
Jul 03, 2026	640	640	626.3	627.1	-4.9	▼ 0.78%	1,09,957
Jul 02, 2026	639.9	640	625.2	632	0	• 0.00%	52,384
Jul 01, 2026	624	638	624	632	+8	▲ 1.28%	96,022
Jun 30, 2026	633	633	621	624	-0.1	▼ 0.02%	68,220
Jun 29, 2026	634	634	621	624.1	-4.5	▼ 0.72%	75,442
Jun 26, 2026	638	638	626	628.6	+0.6	▲ 0.10%	1,30,169
Jun 25, 2026	630	635	627.1	628	-2	▼ 0.32%	84,094
Jun 24, 2026	666	666	624	630	-5	▼ 0.79%	1,66,650
Jun 23, 2026	645	648.7	635	635	-10.9	▼ 1.69%	1,72,817
Jun 22, 2026	645.1	650	643.4	645.9	+1.7	▲ 0.26%	61,465
Jun 19, 2026	651	653	643.5	644.2	-2.9	▼ 0.45%	98,640
Jun 18, 2026	646	651	640	647.1	+1.4	▲ 0.22%	1,20,221
Jun 17, 2026	664.8	664.8	645.4	645.7	-5.3	▼ 0.81%	1,68,999
Jun 16, 2026	623.2	675	623.2	651	-5	▼ 0.76%	1,11,072
Jun 15, 2026	670	670	650.2	656	-2.9	▼ 0.44%	1,03,286
Jun 12, 2026	660	669.5	656	658.9	-6.1	▼ 0.92%	92,448
Jun 11, 2026	665	669	655.2	665	0	• 0.00%	96,593
Jun 10, 2026	673	673	662.4	665	-4.5	▼ 0.67%	83,231
Jun 09, 2026	670	670	658	669.5	+0.5	▲ 0.07%	1,73,528
Jun 08, 2026	680	680	664	669	-4	▼ 0.59%	68,490
Jun 05, 2026	680	715	667.5	673	-4.6	▼ 0.68%	92,974
Jun 04, 2026	675.1	679	670	677.6	+2.5	▲ 0.37%	65,064
Jun 03, 2026	636.5	685	636.5	675.1	+5.1	▲ 0.76%	89,107
Jun 02, 2026	674.8	710	663.5	670	-1.1	▼ 0.16%	1,78,812
Jun 01, 2026	686	686	668	671.1	-13.9	▼ 2.03%	1,84,121
May 27, 2026	695	695	684.5	685	-4	▼ 0.58%	1,05,545
May 26, 2026	692	693	686.1	689	-4	▼ 0.58%	1,36,734
May 25, 2026	684	695	684	693	+6.1	▲ 0.89%	1,59,487
May 22, 2026	680.4	688	677.6	686.9	+6.5	▲ 0.96%	1,08,932
May 21, 2026	708	708	680.4	680.4	-7.6	▼ 1.10%	1,00,079
May 20, 2026	677	688	676	688	+12	▲ 1.78%	1,20,687
May 19, 2026	679.5	680	673	676	-0.8	▼ 0.12%	82,052
May 18, 2026	684.9	684.9	673.8	676.8	+2.8	▲ 0.42%	85,713
May 15, 2026	684	684	673.1	674	-1	▼ 0.15%	90,902
May 14, 2026	685	685	672	675	-2	▼ 0.30%	77,654
May 13, 2026	667	680	667	677	0	• 0.00%	1,10,525
May 12, 2026	697	697	675.3	677	-15	▼ 2.17%	2,32,638
May 11, 2026	680	695	678	692	+15.2	▲ 2.25%	1,95,631
May 08, 2026	666.9	676.9	660	676.8	+9.9	▲ 1.48%	85,257
May 07, 2026	662	669.8	662	666.9	+4.9	▲ 0.74%	60,189
May 06, 2026	670	670	658.5	662	+2	▲ 0.30%	88,362
May 05, 2026	660	665	651.3	660	+4	▲ 0.61%	77,677
May 04, 2026	670	670	655	656	-8.2	▼ 1.23%	1,21,198
Apr 30, 2026	658	668	650.1	664.2	+6.2	▲ 0.94%	2,58,669
Apr 29, 2026	666	672	656	658	-8	▼ 1.20%	1,87,670
Apr 28, 2026	672	679	665.1	666	-6	▼ 0.89%	1,72,219
Apr 27, 2026	669.7	679.9	661.3	672	+2.3	▲ 0.34%	1,64,981
Apr 24, 2026	665	680	656.1	669.7	-3.3	▼ 0.49%	1,97,127
Apr 23, 2026	700	700	670	673	-7	▼ 1.03%	1,35,387
Apr 22, 2026	680	690	666.4	680	0	• 0.00%	3,77,686
Apr 21, 2026	697.9	697.9	678	680	-2	▼ 0.29%	2,46,868
Apr 20, 2026	700	700	680.1	682	-13	▼ 1.87%	2,35,104
Apr 17, 2026	678	701	678	695	+4.8	▲ 0.70%	3,45,817
Apr 16, 2026	708	711	690.2	690.2	-17.8	▼ 2.51%	3,84,656
Apr 15, 2026	688	718	688	708	+20	▲ 2.91%	8,17,913
Apr 13, 2026	687.5	692.9	683.2	688	+3	▲ 0.44%	2,75,103
Apr 10, 2026	695	700	682.1	685	-10	▼ 1.44%	3,67,225
Apr 09, 2026	700	700	688.1	695	+2	▲ 0.29%	4,47,466
Apr 08, 2026	678.6	696	666	693	+27.7	▲ 4.16%	5,45,654
Apr 07, 2026	675	679	661	665.3	-0.7	▼ 0.11%	3,23,631
Apr 06, 2026	644	674.9	642	666	+20	▲ 3.10%	3,72,890
Apr 05, 2026	661.5	665	643	646	-29	▼ 4.30%	6,94,509
Apr 02, 2026	661	682	660	675	+6	▲ 0.90%	3,55,138
Apr 01, 2026	685	690.9	660	669	-16	▼ 2.34%	6,37,105
Mar 31, 2026	680	693	670.2	685	+9	▲ 1.33%	5,15,667
Mar 30, 2026	689	697.5	675.1	676	-13	▼ 1.89%	6,39,774
Mar 29, 2026	710	714	688	689	-17	▼ 2.41%	6,86,100
Mar 26, 2026	698	708.9	691	706	+8	▲ 1.15%	4,04,924
Mar 25, 2026	710	713	695.9	698	-12	▼ 1.69%	6,81,616
Mar 24, 2026	720	730	708	710	-10	▼ 1.39%	5,47,372
Mar 23, 2026	700	724.8	687	720	+22	▲ 3.15%	8,53,309
Mar 22, 2026	675	709	675	698	+26.1	▲ 3.88%	10,82,551
Mar 19, 2026	654.8	672	654.8	671.9	+20.9	▲ 3.21%	5,60,219
Mar 17, 2026	650	655	645	651	-1	▼ 0.15%	1,92,652
Mar 16, 2026	655	666	652	652	-9.9	▼ 1.50%	2,22,072
Mar 15, 2026	661	669	655	661.9	+2.9	▲ 0.44%	3,31,799
Mar 12, 2026	655	665	646.5	659	+4	▲ 0.61%	2,60,351
Mar 11, 2026	676	676	655	655	-15	▼ 2.24%	2,99,285
Mar 10, 2026	680	680	647.1	670	-5	▼ 0.74%	7,26,890
Mar 09, 2026	644.6	695.2	644.6	675	+43	▲ 6.80%	42,874
Mar 03, 2026	620	634.2	611.1	632	+9.5	▲ 1.53%	2,20,239
Mar 01, 2026	606	624	606	622.5	+5.5	▲ 0.89%	2,60,828
Feb 26, 2026	620	620	611	617	0	• 0.00%	56,479
Feb 25, 2026	611.8	618	608.3	617	+5.2	▲ 0.85%	1,44,147
Feb 24, 2026	609	612	598	611.8	+6.8	▲ 1.12%	77,311
Feb 23, 2026	598.1	607.9	598	605	+3.1	▲ 0.52%	94,814
Feb 22, 2026	604	607	598	601.9	-2.1	▼ 0.35%	1,50,106
Feb 17, 2026	612	614.5	604	604	-7	▼ 1.15%	1,24,501
Feb 16, 2026	616.1	620	610.2	611	-1	▼ 0.16%	1,31,649
Feb 12, 2026	610.1	615.9	610	612	+3	▲ 0.49%	1,33,822
Feb 11, 2026	614	625	607.3	609	-1	▼ 0.16%	1,49,526
Feb 10, 2026	610	618.5	607	610	-4.5	▼ 0.73%	1,38,719
Feb 09, 2026	617	625	612	614.5	-7.5	▼ 1.21%	1,48,696
Feb 08, 2026	624.7	628	615.3	622	+6.9	▲ 1.12%	3,07,474
Feb 05, 2026	610	619	606.1	615.1	+6.1	▲ 1.00%	1,31,470
Feb 04, 2026	597	620	597	609	0	• 0.00%	1,20,041
Feb 03, 2026	616	619	607	609	-3.4	▼ 0.56%	1,56,312
Feb 02, 2026	599.8	618.2	599.8	612.4	+0.4	▲ 0.07%	1,51,189
Feb 01, 2026	623	623	610	612	-6.9	▼ 1.11%	2,12,694
Jan 29, 2026	624	628.3	616.1	618.9	-3.6	▼ 0.58%	2,04,191
Jan 28, 2026	629	629	615	622.5	+1.4	▲ 0.23%	2,91,115
Jan 27, 2026	632.2	640	620	621.1	-11	▼ 1.74%	3,60,901
Jan 26, 2026	650	650	630.1	632.1	-10.9	▼ 1.70%	3,70,914
Jan 25, 2026	627	648	626	643	+18	▲ 2.88%	5,00,453
Jan 22, 2026	621.5	627	615	625	+4.4	▲ 0.71%	2,48,358
Jan 21, 2026	630	636	620	620.6	-9	▼ 1.43%	2,00,183
Jan 20, 2026	636.4	637.7	625	629.6	+5.6	▲ 0.90%	3,38,399
Jan 18, 2026	622.9	632	616	624	+9	▲ 1.46%	2,21,954
Jan 14, 2026	624.7	624.9	615	615	-4	▼ 0.65%	1,65,940
Jan 13, 2026	620.8	626.3	618	619	-1.8	▼ 0.29%	2,73,911
Jan 12, 2026	621.2	639	619	620.8	-4.2	▼ 0.67%	3,91,092
Jan 08, 2026	618	625	610.7	625	+7.5	▲ 1.21%	2,41,681
Jan 07, 2026	620	626	613.6	617.5	-5.5	▼ 0.88%	2,60,554
Jan 06, 2026	630	639.9	621.1	623	-5.8	▼ 0.92%	3,73,304
Jan 05, 2026	605	630	600	628.8	+23.8	▲ 3.93%	6,22,840
Jan 04, 2026	596.3	605	596.3	605	-2.5	▼ 0.41%	1,65,296
Jan 01, 2026	614	614	598	607.5	-0.5	▼ 0.08%	2,29,077
Dec 31, 2025	599.9	610.2	590	608	+8.1	▲ 1.35%	2,04,930
Dec 29, 2025	603	604	593.9	599.9	0	• 0.00%	2,27,658
Dec 28, 2025	580	601	575.1	599.9	+24.9	▲ 4.33%	2,88,886
Dec 24, 2025	575	583	572	575	-2	▼ 0.35%	77,009
Dec 23, 2025	577	580	570	577	0	• 0.00%	89,937
Dec 22, 2025	579	582	575	577	-5.7	▼ 0.98%	83,492
Dec 21, 2025	569.4	582.7	569.4	582.7	+1.7	▲ 0.29%	84,147
Dec 18, 2025	587	587	578.1	581	-6	▼ 1.02%	1,05,078
Dec 17, 2025	589	589	582.3	587	+3.1	▲ 0.53%	69,420
Dec 16, 2025	581	585.9	576	583.9	+3.9	▲ 0.67%	88,046
Dec 15, 2025	580	584	576.1	580	0	• 0.00%	71,431
Dec 14, 2025	586	587.9	578	580	-2.1	▼ 0.36%	1,35,736
Dec 11, 2025	573.5	584	570.2	582.1	+7.2	▲ 1.25%	1,35,523
Dec 10, 2025	576.2	577.9	570.2	574.9	-1.3	▼ 0.23%	1,03,091
Dec 09, 2025	575	578.7	570.5	576.2	+3.4	▲ 0.59%	1,40,016
Dec 08, 2025	572.2	579	570	572.8	+0.8	▲ 0.14%	79,174
Dec 07, 2025	580	586	570.3	572	-9.5	▼ 1.63%	1,63,860
Dec 03, 2025	588	590	580	581.5	-5.9	▼ 1.00%	1,55,381
Dec 02, 2025	595	595	583.2	587.4	-2.5	▼ 0.42%	1,23,425
Dec 01, 2025	595	596.9	587.1	589.9	-1.1	▼ 0.19%	75,009
Nov 30, 2025	593	601	590	591	-2	▼ 0.34%	1,87,001
Nov 27, 2025	602	603.2	592	593	-22.4	▼ 3.64%	1,69,674
Nov 26, 2025	626.7	626.7	611.2	615.4	+0.9	▲ 0.15%	4,33,199
Nov 25, 2025	617	620	611	614.5	+1.5	▲ 0.24%	2,80,638
Nov 24, 2025	605	614	605	613	+12	▲ 2.00%	3,21,824
Nov 23, 2025	579	602	579	601	+20.6	▲ 3.55%	2,59,311
Nov 20, 2025	590	593.1	580.3	580.4	-9.6	▼ 1.63%	1,53,172
Nov 19, 2025	593	593	586.5	590	+2.5	▲ 0.43%	1,80,476
Nov 18, 2025	588	596	586.1	587.5	+2.5	▲ 0.43%	1,55,626
Nov 17, 2025	594	594.9	583	585	-9.9	▼ 1.66%	2,77,749
Nov 16, 2025	609.9	609.9	592	594.9	-3.1	▼ 0.52%	1,61,918
Nov 13, 2025	588.4	605	588.4	598	-2.3	▼ 0.38%	1,58,988
Nov 12, 2025	607	612	600	600.3	-6.7	▼ 1.10%	1,30,606
Nov 11, 2025	610	614	603.4	607	+5	▲ 0.83%	2,63,736
Nov 10, 2025	600	605	591.1	602	+2	▲ 0.33%	2,60,522
Nov 09, 2025	610	617.9	599	600	-11	▼ 1.80%	3,47,259
Nov 06, 2025	608	624	604	611	+3	▲ 0.49%	5,01,674
Nov 05, 2025	611	611.9	599	608	-3	▼ 0.49%	2,55,371
Nov 04, 2025	621	623.2	607	611	-2.1	▼ 0.34%	2,97,315
Nov 03, 2025	591	617	590	613.1	+24.1	▲ 4.09%	6,19,114
Nov 02, 2025	575	589	575	589	+19	▲ 3.33%	2,74,916
Oct 30, 2025	567	579	560.6	570	+2	▲ 0.35%	1,58,500
Oct 29, 2025	582	589	566	568	-9.4	▼ 1.63%	1,95,211
Oct 28, 2025	561	586.3	561	577.4	+7.5	▲ 1.32%	1,79,780
Oct 26, 2025	557.7	571	546.6	569.9	+0.9	▲ 0.16%	1,61,128
Oct 19, 2025	559	570	555	569	+9.1	▲ 1.63%	1,23,504
Oct 16, 2025	575	576	558.2	559.9	-11	▼ 1.93%	2,00,217
Oct 15, 2025	565.2	582	565.2	570.9	-5.7	▼ 0.99%	1,01,236
Oct 14, 2025	589.9	593	576.1	576.6	-12.8	▼ 2.17%	1,50,427
Oct 13, 2025	581.4	589.5	560.1	589.4	+19.4	▲ 3.40%	1,97,675
Oct 12, 2025	595	595	567	570	-19	▼ 3.23%	2,77,150
Oct 09, 2025	595.5	615	588	589	+5.1	▲ 0.87%	4,55,712
Oct 08, 2025	585	594	569	583.9	-4.1	▼ 0.70%	2,26,496
Oct 07, 2025	591	600	573.4	588	—	—	2,09,804

SHIVAM CEMENTS LTDPrice History

Price Chart

SHIVM price summary

Daily Prices · last 1 year

More Manufacturing And Processing companies