Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 3.55 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 15.37 |
| Book Value | Rs. 192.18 |
| Paid-up Capital | Rs. 5456808500 |
SHIVM was closed at RS. 682 on 2026-04-20 has reported an EPS of 15.37, PE Ratio 44.37 and a Book Value of Rs. 192.18 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 5456808500 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 682 | 700 | 700 | 680.1 | 235104 | -13 |
| 2026-04-17 | 695 | 678 | 701 | 678 | 345817 | 4.8 |
| 2026-04-16 | 690.2 | 708 | 711 | 690.2 | 384656 | -17.8 |
| 2026-04-15 | 708 | 688 | 718 | 688 | 817913 | 20 |
| 2026-04-13 | 688 | 687.5 | 692.9 | 683.2 | 275103 | 3 |
| 2026-04-10 | 685 | 695 | 700 | 682.1 | 367225 | -10 |
| 2026-04-09 | 695 | 700 | 700 | 688.1 | 447466 | 2 |
| 2026-04-08 | 693 | 678.6 | 696 | 666 | 545654 | 27.7 |
| 2026-04-07 | 665.3 | 675 | 679 | 661 | 323631 | -0.7 |
| 2026-04-06 | 666 | 644 | 674.9 | 642 | 372890 | 20 |
| 2026-04-05 | 646 | 661.5 | 665 | 643 | 694509 | -29 |
| 2026-04-02 | 675 | 661 | 682 | 660 | 355138 | 6 |
| 2026-04-01 | 669 | 685 | 690.9 | 660 | 637105 | -16 |
| 2026-03-31 | 685 | 680 | 693 | 670.2 | 515667 | 9 |
| 2026-03-30 | 676 | 689 | 697.5 | 675.1 | 639774 | -13 |
| 2026-03-29 | 689 | 710 | 714 | 688 | 686100 | -17 |
| 2026-03-26 | 706 | 698 | 708.9 | 691 | 404924 | 8 |
| 2026-03-25 | 698 | 710 | 713 | 695.9 | 681616 | -12 |
| 2026-03-24 | 710 | 720 | 730 | 708 | 547372 | -10 |
| 2026-03-23 | 720 | 700 | 724.8 | 687 | 853309 | 23.34 |
| 2026-03-22 | 696.66 | 675 | 709 | 675 | 1082551 | 24.76 |
| 2026-03-19 | 671.9 | 654.8 | 672 | 654.8 | 560219 | 20.9 |
| 2026-03-17 | 651 | 650 | 655 | 645 | 192652 | -1 |
| 2026-03-16 | 652 | 655 | 666 | 652 | 222072 | -9.9 |
| 2026-03-15 | 661.9 | 661 | 669 | 655 | 331799 | 2.9 |
| 2026-03-12 | 659 | 655 | 665 | 646.5 | 260351 | 4 |
| 2026-03-11 | 655 | 676 | 676 | 655 | 299285 | -15 |
| 2026-03-10 | 670 | 680 | 680 | 647.1 | 726890 | -5 |
| 2026-03-09 | 675 | 644.6 | 695.2 | 644.6 | 42874 | 43 |
| 2026-03-03 | 632 | 620 | 634.2 | 611.1 | 220239 | 9.5 |
| 2026-03-01 | 622.5 | 606 | 624 | 606 | 260828 | 5.5 |
| 2026-02-26 | 617 | 620 | 620 | 611 | 56479 | 0 |
| 2026-02-25 | 617 | 611.8 | 618 | 608.3 | 144147 | 6.98 |
| 2026-02-24 | 610.02 | 609 | 612 | 598 | 77311 | 5.02 |
| 2026-02-23 | 605 | 598.1 | 607.9 | 598 | 94814 | 3.1 |
| 2026-02-22 | 601.9 | 604 | 607 | 598 | 150106 | -2.1 |
| 2026-02-17 | 604 | 612 | 614.5 | 604 | 124501 | -7 |
| 2026-02-16 | 611 | 616.1 | 620 | 610.2 | 131649 | -1 |
| 2026-02-12 | 612 | 610.1 | 615.9 | 610 | 133822 | 3 |
| 2026-02-11 | 609 | 614 | 625 | 607.3 | 149526 | -1 |
| 2026-02-10 | 610 | 610 | 618.5 | 607 | 138719 | -4.5 |
| 2026-02-09 | 614.5 | 617 | 625 | 612 | 148696 | -7.5 |
| 2026-02-08 | 622 | 624.7 | 628 | 615.3 | 307474 | 6.9 |
| 2026-02-05 | 615.1 | 610 | 619 | 606.1 | 131470 | 6.1 |
| 2026-02-04 | 609 | 597 | 620 | 597 | 120041 | 0 |
| 2026-02-03 | 609 | 616 | 619 | 607 | 156312 | -3.4 |
| 2026-02-02 | 612.4 | 599.8 | 618.2 | 599.8 | 151189 | 0.4 |
| 2026-02-01 | 612 | 623 | 623 | 610 | 212694 | -6.9 |
| 2026-01-29 | 618.9 | 624 | 628.3 | 616.1 | 204191 | -3.6 |
| 2026-01-28 | 622.5 | 629 | 629 | 615 | 291115 | 1.4 |
| 2026-01-27 | 621.1 | 632.2 | 640 | 620 | 360901 | -11 |
| 2026-01-26 | 632.1 | 650 | 650 | 630.1 | 370914 | -10.9 |
| 2026-01-25 | 643 | 627 | 648 | 626 | 500453 | 18 |
| 2026-01-22 | 625 | 621.5 | 627 | 615 | 248358 | 4.4 |
| 2026-01-21 | 620.6 | 630 | 636 | 620 | 200183 | -9 |
| 2026-01-20 | 629.6 | 636.4 | 637.7 | 625 | 338399 | 5.6 |
| 2026-01-18 | 624 | 622.9 | 632 | 616 | 221954 | 9 |
| 2026-01-14 | 615 | 624.7 | 624.9 | 615 | 165940 | -4 |
| 2026-01-13 | 619 | 620.8 | 626.3 | 618 | 273911 | -1.8 |
| 2026-01-12 | 620.8 | 621.2 | 639 | 619 | 391092 | -4.2 |
| 2026-01-08 | 625 | 618 | 625 | 610.7 | 241681 | 7.5 |
| 2026-01-07 | 617.5 | 620 | 626 | 613.6 | 260554 | -5.5 |
| 2026-01-06 | 623 | 630 | 639.9 | 621.1 | 373304 | -5.8 |
| 2026-01-05 | 628.8 | 605 | 630 | 600 | 622840 | 23.8 |
| 2026-01-04 | 605 | 596.3 | 605 | 596.3 | 165296 | -2.5 |
| 2026-01-01 | 607.5 | 614 | 614 | 598 | 229077 | -0.5 |
| 2025-12-31 | 608 | 599.9 | 610.2 | 590 | 204930 | 8.1 |
| 2025-12-29 | 599.9 | 603 | 604 | 593.9 | 227658 | 0 |
| 2025-12-28 | 599.9 | 580 | 601 | 575.1 | 288886 | 22.9 |
| 2025-12-22 | 577 | 579 | 582 | 575 | 83492 | -5.7 |
| 2025-12-21 | 582.7 | 569.4 | 582.7 | 569.4 | 84147 | 1.7 |
| 2025-12-18 | 581 | 587 | 587 | 578.1 | 105078 | -6 |
| 2025-12-17 | 587 | 589 | 589 | 582.3 | 69420 | 3.1 |
| 2025-12-16 | 583.9 | 581 | 585.9 | 576 | 88046 | 3.9 |
| 2025-12-15 | 580 | 580 | 584 | 576.1 | 71431 | 0 |
| 2025-12-14 | 580 | 586 | 587.9 | 578 | 135736 | -2.1 |
| 2025-12-11 | 582.1 | 573.5 | 584 | 570.2 | 135523 | 7.2 |
| 2025-12-10 | 574.9 | 576.2 | 577.9 | 570.2 | 103091 | -1.3 |
| 2025-12-09 | 576.2 | 575 | 578.7 | 570.5 | 140016 | 3.4 |
| 2025-12-08 | 572.8 | 572.2 | 579 | 570 | 79174 | 0.8 |
| 2025-12-07 | 572 | 580 | 586 | 570.3 | 163860 | -9.5 |
| 2025-12-03 | 581.5 | 588 | 590 | 580 | 155381 | -5.9 |
| 2025-12-02 | 587.4 | 595 | 595 | 583.2 | 123425 | -2.5 |
| 2025-12-01 | 589.9 | 595 | 596.9 | 587.1 | 75009 | -1.1 |
| 2025-11-30 | 591 | 593 | 601 | 590 | 187001 | -2 |
| 2025-11-27 | 593 | 602 | 603.2 | 592 | 169674 | -22.4 |
| 2025-11-26 | 615.4 | 626.7 | 626.7 | 611.2 | 433199 | 0.9 |
| 2025-11-25 | 614.5 | 617 | 620 | 611 | 280638 | 1.5 |
| 2025-11-24 | 613 | 605 | 614 | 605 | 321824 | 12 |
| 2025-11-23 | 601 | 579 | 602 | 579 | 259311 | 20.6 |
| 2025-11-20 | 580.4 | 590 | 593.1 | 580.3 | 153172 | -9.6 |
| 2025-11-19 | 590 | 593 | 593 | 586.5 | 180476 | 2.5 |
| 2025-11-18 | 587.5 | 588 | 596 | 586.1 | 155626 | 2.5 |
| 2025-11-17 | 585 | 594 | 594.9 | 583 | 277749 | -9.9 |
| 2025-11-16 | 594.9 | 609.9 | 609.9 | 592 | 161918 | -3.1 |
| 2025-11-13 | 598 | 588.4 | 605 | 588.4 | 158988 | -2.3 |
| 2025-11-12 | 600.3 | 607 | 612 | 600 | 130606 | -6.7 |
| 2025-11-11 | 607 | 610 | 614 | 603.4 | 263736 | 5 |
| 2025-11-10 | 602 | 600 | 605 | 591.1 | 260522 | 2 |
| 2025-11-09 | 600 | 610 | 617.9 | 599 | 347259 | -11 |
| 2025-11-06 | 611 | 608 | 624 | 604 | 501674 | 3 |
| 2025-11-05 | 608 | 611 | 611.9 | 599 | 255371 | -3 |
| 2025-11-04 | 611 | 621 | 623.2 | 607 | 297315 | -2.1 |
| 2025-11-03 | 613.1 | 591 | 617 | 590 | 619114 | 24.1 |
| 2025-11-02 | 589 | 575 | 589 | 575 | 274916 | 19 |
| 2025-10-30 | 570 | 567 | 579 | 560.6 | 158500 | 2 |
| 2025-10-29 | 568 | 582 | 589 | 566 | 195211 | -9.4 |
| 2025-10-28 | 577.4 | 561 | 586.3 | 561 | 179780 | 7.5 |
| 2025-10-26 | 569.9 | 557.7 | 571 | 546.6 | 161128 | 0.9 |
| 2025-10-19 | 569 | 559 | 570 | 555 | 123504 | 9.1 |
| 2025-10-16 | 559.9 | 575 | 576 | 558.2 | 200217 | -11 |
| 2025-10-15 | 570.9 | 565.2 | 582 | 565.2 | 101236 | -5.7 |
| 2025-10-14 | 576.6 | 589.9 | 593 | 576.1 | 150427 | -12.8 |
| 2025-10-13 | 589.4 | 581.4 | 589.5 | 560.1 | 197675 | 19.4 |
| 2025-10-12 | 570 | 595 | 595 | 567 | 277150 | -19 |
| 2025-10-09 | 589 | 595.5 | 615 | 588 | 455712 | 5.1 |
| 2025-10-08 | 583.9 | 585 | 594 | 569 | 226496 | -4.1 |
| 2025-10-07 | 588 | 591 | 600 | 573.4 | 209804 | -10.5 |
| 2025-09-28 | 598.5 | 605 | 605 | 590 | 137590 | 4.5 |
| 2025-09-25 | 594 | 594 | 599.4 | 589 | 106855 | -2.8 |
| 2025-09-24 | 596.8 | 606.9 | 606.9 | 591 | 184238 | -10.1 |
| 2025-09-23 | 606.9 | 596.9 | 612 | 591 | 275332 | 21.7 |
| 2025-09-21 | 585.2 | 532 | 585.2 | 532 | 474462 | 53.2 |
| 2025-09-18 | 532 | 567.5 | 567.5 | 524 | 70798 | -47.08 |
| 2025-09-08 | 579.08 | 599 | 599 | 576 | 205207 | -14.36 |
| 2025-09-07 | 593.44 | 604.3 | 604.8 | 590 | 132999 | 0.96 |
| 2025-09-04 | 592.48 | 603 | 603 | 585.2 | 156908 | -6.2 |
| 2025-09-03 | 598.68 | 605 | 613 | 594 | 210267 | -7.81 |
| 2025-09-02 | 606.49 | 626.3 | 626.3 | 605.1 | 139519 | -7.57 |
| 2025-09-01 | 614.06 | 623.6 | 623.6 | 605 | 237133 | 2.65 |
| 2025-08-31 | 611.41 | 637.6 | 637.6 | 610.1 | 192135 | -13.73 |
| 2025-08-28 | 625.14 | 635 | 645 | 625 | 356079 | -9.66 |
| 2025-08-27 | 634.8 | 621.2 | 636.9 | 605.1 | 255924 | 25.77 |
| 2025-08-26 | 609.03 | 610 | 625 | 608.1 | 78006 | -5.32 |
| 2025-08-25 | 614.35 | 618 | 619 | 607 | 164589 | -2.22 |
| 2025-08-24 | 616.57 | 626 | 629 | 615 | 194309 | -6.44 |
| 2025-08-21 | 623.01 | 626.9 | 626.9 | 619 | 189626 | 1.73 |
| 2025-08-20 | 621.28 | 630.9 | 630.9 | 620.1 | 147607 | -4.85 |
| 2025-08-19 | 626.13 | 626 | 634.8 | 622.1 | 190144 | 1.61 |
| 2025-08-18 | 624.52 | 632.3 | 632.3 | 615 | 227686 | 4.59 |
| 2025-08-17 | 619.93 | 638 | 642 | 617.3 | 353705 | -12.73 |
| 2025-08-14 | 632.66 | 630 | 642 | 630 | 338220 | 0.39 |
| 2025-08-13 | 632.27 | 645.4 | 646 | 630.1 | 376940 | -0.52 |
| 2025-08-12 | 632.79 | 640 | 648.7 | 629 | 316321 | -10.73 |
| 2025-08-07 | 643.52 | 618 | 655 | 618 | 572355 | 14.22 |
| 2025-08-06 | 629.3 | 636.4 | 636.4 | 618 | 385091 | 6.3 |
| 2025-08-05 | 623 | 635 | 652.59 | 621 | 527278 | -16.91 |
| 2025-08-04 | 639.91 | 655.9 | 655.9 | 620 | 686268 | -3.14 |
| 2025-08-03 | 643.05 | 661 | 665 | 640 | 848115 | -18.21 |
| 2025-07-31 | 661.26 | 676.7 | 676.7 | 656 | 1008251 | -2.22 |
| 2025-07-30 | 663.48 | 690 | 695 | 660 | 850492 | -22.92 |
| 2025-07-29 | 686.4 | 674.9 | 709 | 674.9 | 716074 | -2.24 |
| 2025-07-28 | 688.64 | 670 | 690 | 657 | 1375211 | 20.63 |
| 2025-07-27 | 668.01 | 628.7 | 690 | 628.7 | 1528991 | 26.53 |
| 2025-07-24 | 641.48 | 652 | 658 | 634 | 603568 | -4.17 |
| 2025-07-23 | 645.65 | 638.5 | 660 | 631.1 | 1167236 | 19.65 |
| 2025-07-22 | 626 | 575 | 626 | 570.1 | 1128704 | 51 |
| 2025-07-21 | 575 | 570 | 576.3 | 553 | 433014 | 16.14 |
| 2025-07-20 | 558.86 | 575 | 579.8 | 555 | 472374 | -8.43 |
| 2025-07-17 | 567.29 | 542 | 570 | 542 | 568742 | 32.25 |
| 2025-07-16 | 535.04 | 525 | 545 | 525 | 245961 | 11.28 |
| 2025-07-15 | 523.76 | 529.6 | 529.6 | 516 | 100605 | 4.49 |
| 2025-07-14 | 519.27 | 524 | 527.1 | 518.5 | 113296 | -4.56 |
| 2025-07-13 | 523.83 | 534.2 | 534.2 | 522.1 | 184820 | 0.07 |
| 2025-07-10 | 523.76 | 513.1 | 527 | 513.1 | 225580 | 7.76 |
| 2025-07-09 | 516 | 509.6 | 517 | 509.5 | 106045 | 7.1 |
| 2025-07-08 | 508.9 | 510 | 514.5 | 507.2 | 86109 | -1.65 |
| 2025-07-07 | 510.55 | 525.2 | 525.2 | 510 | 131407 | -4.42 |
| 2025-07-06 | 514.97 | 523 | 523.9 | 514 | 117576 | -3.75 |
| 2025-07-03 | 518.72 | 514 | 520.3 | 511 | 178295 | 5.81 |
| 2025-07-02 | 512.91 | 510 | 515 | 508 | 116120 | 4.86 |
| 2025-07-01 | 508.05 | 508 | 509.9 | 502.6 | 59461 | 4.31 |
| 2025-06-30 | 503.74 | 500 | 509.4 | 500 | 79340 | 2.36 |
| 2025-06-29 | 501.38 | 495 | 504.9 | 495 | 102693 | 0.33 |
| 2025-06-26 | 501.05 | 510.8 | 510.8 | 500.1 | 141177 | -2.62 |
| 2025-06-25 | 503.67 | 505 | 508 | 503 | 84699 | -0.34 |
| 2025-06-24 | 504.01 | 514 | 514 | 503.5 | 124093 | -1 |
| 2025-06-23 | 505.01 | 511.4 | 511.4 | 502.7 | 150450 | -1.26 |
| 2025-06-22 | 506.27 | 522.9 | 522.9 | 505.1 | 120405 | -6.47 |
| 2025-06-19 | 512.74 | 506 | 523.2 | 506 | 200176 | -2.54 |
| 2025-06-18 | 515.28 | 519 | 520 | 510 | 272255 | 0.13 |
| 2025-06-17 | 515.15 | 523.8 | 525 | 514 | 188522 | -2.92 |
| 2025-06-16 | 518.07 | 513.4 | 534.9 | 513.4 | 281710 | -5.52 |
| 2025-06-15 | 523.59 | 520 | 530 | 512.4 | 426857 | 8.52 |
| 2025-06-12 | 515.07 | 516.1 | 519 | 511 | 185975 | -0.71 |
| 2025-06-11 | 515.78 | 516.2 | 526 | 515 | 153113 | -3.03 |
| 2025-06-10 | 518.81 | 527.5 | 527.5 | 517.6 | 116535 | 1.6 |
| 2025-06-09 | 517.21 | 515 | 523.8 | 513.4 | 106266 | 1.84 |
| 2025-06-08 | 515.37 | 520 | 520 | 514 | 144101 | -3.06 |
| 2025-06-05 | 518.43 | 518 | 523.5 | 515 | 76153 | 0.33 |
| 2025-06-04 | 518.1 | 524.9 | 524.9 | 517.1 | 105554 | -2.34 |
| 2025-06-03 | 520.44 | 532 | 532 | 518 | 145758 | -1.82 |
| 2025-06-02 | 522.26 | 533.3 | 533.3 | 520.1 | 142260 | -0.66 |
| 2025-05-28 | 522.92 | 525 | 530 | 520 | 108308 | 0.78 |
| 2025-05-27 | 522.14 | 524 | 525 | 519 | 133910 | -2.16 |
| 2025-05-26 | 524.3 | 535.8 | 545 | 520 | 215547 | -1.03 |
| 2025-05-25 | 525.33 | 536 | 536 | 523.5 | 160538 | -4.32 |
| 2025-05-22 | 529.65 | 540.4 | 540.4 | 528.1 | 104051 | -1.28 |
| 2025-05-21 | 530.93 | 549.4 | 560.3 | 530.1 | 160230 | -7.73 |
| 2025-05-20 | 538.66 | 527 | 541 | 519.2 | 174976 | 18.96 |
| 2025-05-19 | 519.7 | 523.2 | 528 | 518 | 220479 | -1.35 |
| 2025-05-18 | 521.05 | 535 | 535 | 520.1 | 234155 | -3.7 |
| 2025-05-15 | 524.75 | 533 | 533 | 524 | 120169 | -1.9 |
| 2025-05-14 | 526.65 | 543.5 | 543.5 | 525.2 | 91220 | -6.29 |
| 2025-05-13 | 532.94 | 540.7 | 549 | 531.1 | 262702 | 2.82 |
| 2025-05-11 | 530.12 | 538 | 546 | 528.5 | 165976 | -2.23 |
| 2025-05-07 | 532.35 | 534.8 | 536 | 521.3 | 143462 | 8.01 |
| 2025-05-06 | 524.34 | 530 | 530 | 522.2 | 86466 | 1.49 |
| 2025-05-05 | 522.85 | 526 | 527 | 520 | 75044 | -2.66 |
| 2025-05-04 | 525.51 | 537 | 537 | 525 | 89541 | -1.87 |
| 2025-04-30 | 527.38 | 540.5 | 540.5 | 527 | 131826 | -4.47 |
| 2025-04-29 | 531.85 | 538 | 544.9 | 531.1 | 99945 | -5.78 |
| 2025-04-28 | 537.63 | 539.9 | 545 | 536 | 84572 | 1.55 |
| 2025-04-27 | 536.08 | 542 | 552 | 535.1 | 111872 | -5.48 |
| 2025-04-24 | 541.56 | 548.1 | 556 | 540 | 104596 | -6.54 |
| 2025-04-23 | 548.1 | 540 | 558.5 | 540 | 160794 | -2.72 |
| 2025-04-22 | 550.82 | 549.8 | 563 | 540.3 | 223028 | 10.18 |
| 2025-04-21 | 540.64 | 532.5 | 545 | 526 | 106708 | 540.64 |