NSE · SHIVAUM · stock
Shiv Aum Steels Limited (SHIVAUM) stock price history
Every NSE trading session of Shiv Aum Steels Limited from Oct 17, 2019 to Sep 28, 2026: 1,719 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHIVAUM adjusted close, 2019 to 2026
- ₹544.20
- All time high, 2026
- ₹550.00
- 52 week high, ₹275.00 low
- 1,719
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SHIVAUM key facts
- Shiv Aum Steels Limited (SHIVAUM) closed at ₹544.20 on Sep 28, 2026 on NSE.
- SHIVAUM's all time high close is ₹544.20, set on Sep 28, 2026; its all time low close is ₹41.90 on Jun 16, 2020.
- SHIVAUM's 52 week range is ₹275.00 to ₹550.00.
- SHIVAUM returned +83.2% over the year to Sep 28, 2026 and +871.8% over five years.
- Since Oct 17, 2019 SHIVAUM returned +1,127%, +43.5% a year compounded.
- SHIVAUM's deepest drawdown was -23.1% from Nov 6, 2023 to Nov 29, 2024.
- DataCedar holds 1,719 daily sessions of SHIVAUM history from Oct 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHIVAUM price chart, 2019 to 2026
SHIVAUM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.3% |
| 3 months | +34.4% |
| 6 months | +56.6% |
| Year to date | +82.6% |
| 1 year | +83.2% |
| 3 years | +67.4% |
| 5 years | +871.8% |
| 10 years | n/a |
| Since Oct 17, 2019 | +1,127% |
| Compound annual growth, 6.9 years | +43.5% |
SHIVAUM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹544.20 on Sep 28, 2026
- All time low close
- ₹41.90 on Jun 16, 2020
- 52 week high
- ₹550.00 on Sep 28, 2026
- 52 week low
- ₹275.00 on Feb 9, 2026
- Deepest drawdown
- -23.1% from Nov 6, 2023 to Nov 29, 2024, recovered Jan 5, 2026
- Best single session
- +20.0% on Feb 14, 2022
- Worst single session
- -10.0% on Feb 20, 2026
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2019
- 12.3×
- Best calendar year
- 2022, +200%
- Worst calendar year
- 2024, -20%
SHIVAUM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹296.80 | ₹550.00 | ₹275.00 | ₹544.20 | +82.5% | 3.1M | 184 |
| 2025 | ₹250.00 | ₹327.80 | ₹237.50 | ₹298.25 | +19.3% | 469.9K | 249 |
| 2024 | ₹311.30 | ₹312.00 | ₹250.00 | ₹250.00 | -19.7% | 595K | 245 |
| 2023 | ₹195.00 | ₹325.00 | ₹190.00 | ₹311.30 | +59.6% | 187K | 245 |
| 2022 | ₹65.00 | ₹195.00 | ₹62.05 | ₹195.00 | +200.0% | 1.2M | 248 |
| 2021 | ₹49.00 | ₹65.00 | ₹46.50 | ₹65.00 | +32.7% | 774K | 248 |
| 2020 | ₹45.00 | ₹49.00 | ₹41.90 | ₹49.00 | +8.9% | 537K | 250 |
| 2019 | ₹45.05 | ₹46.00 | ₹44.10 | ₹45.00 | n/a | 774K | 50 |
SHIVAUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹544.20 | +22.0% |
| August 2026 | ₹446.00 | +1.1% |
| July 2026 | ₹440.95 | +12.5% |
| June 2026 | ₹391.80 | +23.5% |
| May 2026 | ₹317.20 | -10.6% |
| April 2026 | ₹355.00 | +0.9% |
| March 2026 | ₹351.95 | +27.1% |
| February 2026 | ₹277.00 | -14.2% |
| January 2026 | ₹323.00 | +8.3% |
| December 2025 | ₹298.25 | +4.6% |
| November 2025 | ₹285.00 | -5.0% |
| October 2025 | ₹300.00 | +1.0% |
About the SHIVAUM data
Daily bars. 1,719 sessions from Oct 17, 2019 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHIVAUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHIVALIK Shivalik Rasayan Limited
- SHIVAMAUTO Shivam Autotech Limited
- SHIVAMILLS Shiva Mills Limited
- SHIVATEX Shiva Texyarn Limited
- SHK S H Kelkar and Company Limited
- SHOPERSTOP Shoppers Stop Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRADHA Shradha Realty Limited
Common questions
SHIVAUM share price history
