Stock Price Chart of Shivam Cements Limited (SHIVM)
Year 2026678.20
▲ 1.70 (0.25%)
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
183 trading days
Year 2026 Open
608.00
Year 2026 Close
678.20
Year 2026 Change
↑ 70.20 (+11.55%)
Year 2026 High (Close)
720.00
Year 2026 Low (Close)
601.90
| Date (AD) | Close Price | Change | % Change | Market Cap (Rs. in Millions) |
|---|---|---|---|---|
| October 14, 2026 | 678.20 | +1.70 | +0.25% | |
| October 13, 2026 | 676.50 | -5.50 | -0.81% | |
| October 12, 2026 | 682.00 | -4.00 | -0.58% | |
| October 9, 2026 | 686.00 | +4.30 | +0.63% | |
| October 8, 2026 | 681.70 | +10.70 | +1.59% | |
| October 7, 2026 | 671.00 | -6.10 | -0.90% | |
| October 6, 2026 | 677.10 | +5.10 | +0.76% | |
| October 5, 2026 | 672.00 | -9.00 | -1.32% | |
| October 2, 2026 | 681.00 | -4.00 | -0.58% | |
| October 1, 2026 | 685.00 | +0.50 | +0.07% | |
| September 30, 2026 | 684.50 | -5.60 | -0.81% | |
| September 29, 2026 | 690.10 | -5.00 | -0.72% | |
| September 28, 2026 | 695.10 | -6.90 | -0.98% | |
| September 24, 2026 | 702.00 | +15.00 | +2.18% | |
| September 23, 2026 | 687.00 | +2.90 | +0.42% | |
| September 22, 2026 | 684.10 | -3.90 | -0.57% | |
| September 18, 2026 | 688.00 | +2.50 | +0.36% | |
| September 17, 2026 | 685.50 | +4.50 | +0.66% | |
| September 16, 2026 | 681.00 | 0.00 | 0.00% | |
| September 15, 2026 | 681.00 | +11.00 | +1.64% | |
| September 14, 2026 | 670.00 | +7.00 | +1.06% | |
| September 11, 2026 | 663.00 | +9.40 | +1.44% | |
| September 10, 2026 | 653.60 | -9.00 | -1.36% | |
| September 9, 2026 | 662.60 | -1.60 | -0.24% | |
| September 7, 2026 | 664.20 | +3.20 | +0.48% |
Performance Heatmap of Shivam Cements Limited (SHIVM)
Monthly returns — March 24, 2019 to October 14, 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% | -8.91% | 2.88% | 3.43% | 3.09% | -0.92% | 11.55% | ||
| 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% | 3.20% | 11.62% | -3.22% | -2.73% | -1.32% | 1.17% | 11.53% | 26.72% |
| Up | 4 | 2 | 3 | 2 | 3 | 3 | 6 | 3 | 3 | 4 | 2 | 5 | 4 |
| Down | 3 | 5 | 4 | 5 | 5 | 5 | 2 | 5 | 5 | 4 | 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