Stock Price Chart of Shivam Cements Limited (SHIVM)
Year 2026635.00
▼ 10.90 (1.69%)
to
Prices shown are unadjusted historical closing prices. Bonus share issuances and rights offerings are not reflected in the price series.
Price and Market Capitalization History of Shivam Cements Limited (SHIVM)
Showing: Year 2026
to
Year 2026
109 trading days
Year 2026 Open
608.00
Year 2026 Close
635.00
Year 2026 Change
↑ 27.00 (+4.44%)
Year 2026 High (Close)
720.00
Year 2026 Low (Close)
601.90
| Date (AD) | Close Price | Change | % Change | Market Cap (Rs. in Millions) |
|---|---|---|---|---|
| June 23, 2026 | 635.00 | -10.90 | -1.69% | |
| June 22, 2026 | 645.90 | +1.70 | +0.26% | |
| June 19, 2026 | 644.20 | -2.90 | -0.45% | |
| June 18, 2026 | 647.10 | +1.40 | +0.22% | |
| June 17, 2026 | 645.70 | -5.30 | -0.81% | |
| June 16, 2026 | 651.00 | -5.00 | -0.76% | |
| June 15, 2026 | 656.00 | -2.90 | -0.44% | |
| June 12, 2026 | 658.90 | -6.10 | -0.92% | |
| June 11, 2026 | 665.00 | 0.00 | 0.00% | |
| June 10, 2026 | 665.00 | -4.50 | -0.67% | |
| June 9, 2026 | 669.50 | +0.50 | +0.07% | |
| June 8, 2026 | 669.00 | -4.00 | -0.59% | |
| June 5, 2026 | 673.00 | -2.10 | -0.31% | |
| June 4, 2026 | 675.10 | 0.00 | 0.00% | |
| June 3, 2026 | 675.10 | +4.00 | +0.60% | |
| June 2, 2026 | 671.10 | 0.00 | 0.00% | |
| June 1, 2026 | 671.10 | -13.90 | -2.03% | |
| May 27, 2026 | 685.00 | -4.00 | -0.58% | |
| May 26, 2026 | 689.00 | -4.00 | -0.58% | |
| May 25, 2026 | 693.00 | +6.10 | +0.89% | |
| May 22, 2026 | 686.90 | +6.50 | +0.96% | |
| May 21, 2026 | 680.40 | -7.60 | -1.10% | |
| May 20, 2026 | 688.00 | +12.00 | +1.78% | 38,481.41 |
| May 19, 2026 | 676.00 | -0.80 | -0.12% | 37,810.23 |
| May 18, 2026 | 676.80 | +2.80 | +0.42% | 37,854.97 |
Performance Heatmap of Shivam Cements Limited (SHIVM)
Monthly returns — March 24, 2019 to June 23, 2026| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Total |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 1.79% | -0.31% | 11.02% | -3.04% | 3.13% | -7.30% | 4.44% | ||||||
| 2025 | -1.71% | 1.19% | -2.20% | -2.48% | -0.85% | -3.67% | 31.27% | -7.54% | -2.11% | -4.76% | 3.68% | 2.88% | 9.35% |
| 2024 | -11.10% | -7.96% | 13.68% | -4.27% | -2.02% | -5.29% | 40.08% | -4.68% | -5.07% | 0.98% | -3.22% | -5.02% | -2.80% |
| 2023 | -6.60% | -5.21% | -15.24% | -2.41% | 11.60% | 34.96% | -0.98% | -15.89% | 7.68% | -8.68% | -3.90% | 19.17% | 3.44% |
| 2022 | 1.55% | -17.83% | -14.41% | -13.43% | -10.93% | -5.03% | 5.68% | -18.58% | -9.16% | 6.61% | -5.58% | -9.20% | -62.64% |
| 2021 | 1.88% | -10.96% | 2.29% | 5.45% | -3.18% | 0.55% | 6.27% | 4.17% | -14.77% | 2.89% | -11.93% | 17.93% | -3.96% |
| 2020 | 12.50% | 35.82% | -31.31% | -5.75% | 19.83% | 10.00% | 19.83% | 0.83% | 2.60% | 50.80% | 36.25% | 232.11% | |
| 2019 | 0.92% | 101.52% | -6.81% | -2.27% | -6.48% | -2.31% | -9.27% | -21.64% | 18.67% | ||||
| Avg | -0.24% | -0.75% | -5.17% | -2.75% | 11.69% | 3.40% | 12.86% | -4.17% | -3.56% | -1.38% | 1.17% | 11.53% | 25.71% |
| Up | 4 | 2 | 3 | 2 | 3 | 3 | 5 | 2 | 2 | 4 | 2 | 5 | 4 |
| Down | 3 | 5 | 4 | 5 | 5 | 5 | 2 | 5 | 5 | 3 | 5 | 2 | 3 |
More Manufacturing And Processing Stocks
Other companies in the same sector · View all →
SONA
— Sonapur Minerals and Oil Limited
UNL
— Unilever Nepal Limited
BNL
— Bottlers Nepal (Balaju) Limited
BNT
— Bottlers Nepal (Terai) Limited
GCIL
— Ghorahi Cement Industries Limited
HDL
— Himalayan Distillery Limited
HHL
— Himalayan Builders and Engineers Limited
PCIL
— Palpa Cement Industries Limited
RSML
— Reliance Spinning Mills Limited
SARBTM
— Sarbottam Cement Limited