Skip to main content
logo
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
27,386
+23 (0.08%)
At close: Jan 22, 2026

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202627,520.0027,665.0027,365.3527,385.7027,385.700.08%228
Jan 21, 202627,010.0527,450.0026,991.0027,362.9527,362.950.44%297
Jan 20, 202627,440.0027,900.0027,090.9527,242.0027,242.00-0.96%498
Jan 19, 202627,301.5027,915.0027,301.5027,505.6527,505.65-1.18%130
Jan 16, 202627,570.0027,900.0027,390.0027,833.9027,833.900.96%696
Jan 14, 202626,970.0527,650.1026,950.0027,567.9027,567.901.55%509
Jan 13, 202627,165.0027,396.8026,935.0027,145.8527,145.850.03%180
Jan 12, 202626,965.0527,211.8526,709.9527,138.5027,138.500.64%460
Jan 9, 202626,800.0027,061.9026,542.9026,965.0526,965.050.47%277
Jan 8, 202627,157.6027,300.0026,771.2026,837.8526,837.85-1.72%282
Jan 7, 202627,899.8027,899.8027,217.5027,307.3027,307.30-1.33%753
Jan 6, 202627,754.7028,074.5027,583.9527,676.1027,676.100.10%19,540
Jan 5, 202627,198.4027,693.2027,157.0027,649.2027,649.202.30%1,425
Jan 2, 202626,256.0027,094.9526,256.0027,026.6527,026.650.69%1,822
Jan 1, 202626,650.0026,864.6026,490.0026,841.6026,841.601.05%157
Dec 31, 202526,414.9526,610.0026,271.0526,563.0026,563.000.96%190
Dec 30, 202526,205.0026,386.1526,109.7526,311.0026,311.000.19%420
Dec 29, 202526,238.6026,421.7526,170.0526,261.1526,261.15-0.61%358
Dec 26, 202526,175.0026,470.0026,117.8526,421.0526,421.050.99%870
Dec 24, 202525,900.0026,185.0025,870.0526,161.1026,161.100.88%288
Dec 23, 202525,745.0026,145.0025,612.5025,932.1525,932.150.85%753
Dec 22, 202525,601.4025,790.5525,601.4025,712.4025,712.400.44%242
Dec 19, 202525,699.4525,699.9525,389.0025,600.5525,600.55-0.39%81,743
Dec 18, 202525,500.0026,026.9525,500.0025,699.9525,699.95-1.30%104
Dec 17, 202525,988.3026,135.0525,945.0026,038.1026,038.100.19%316
Dec 16, 202526,156.0026,653.2025,916.4525,988.3025,988.30-2.39%222
Dec 15, 202526,478.9026,690.0026,105.0026,625.3026,625.301.31%277
Dec 12, 202526,209.9526,449.9526,164.5526,282.0026,282.000.71%263
Dec 11, 202525,987.7526,305.0025,764.9526,097.4026,097.400.92%106
Dec 10, 202525,975.0026,090.0025,622.9025,858.5025,858.50-0.93%1,726
Dec 9, 202526,110.0026,331.0025,775.0026,099.9526,099.95-0.02%4,992
Dec 8, 202526,388.6026,388.6026,041.9526,105.3026,105.300.12%249
Dec 5, 202526,430.0026,430.0026,012.3026,073.4526,073.45-1.38%4,428
Dec 4, 202526,200.0026,454.9526,200.0026,439.5526,439.550.54%84
Dec 3, 202526,395.0026,463.9526,146.4526,298.3026,298.30-0.86%112
Dec 2, 202526,445.0026,589.9526,180.0026,526.9526,526.950.29%410
Dec 1, 202526,450.8026,505.0526,345.0026,449.3526,449.350.18%298
Nov 28, 202526,740.0526,740.0526,326.9026,400.9526,400.95-1.27%20,394
Nov 27, 202526,750.4526,974.9526,605.2026,739.2526,739.25-0.75%885
Nov 26, 202526,999.8526,999.8526,485.8026,941.1026,941.101.85%229
Nov 25, 202526,395.0026,490.0026,362.7526,452.9526,452.95-0.13%2,185
Nov 24, 202526,445.0026,534.7526,362.7526,487.9026,487.900.05%155
Nov 21, 202526,475.0026,749.7526,440.0026,475.9526,475.95-79
Nov 20, 202526,674.1526,674.1526,410.0026,474.7026,474.70-0.16%382
Nov 19, 202526,433.3026,643.7526,410.6026,516.1026,516.100.32%117
Nov 18, 202526,646.6026,708.4526,308.1526,432.2526,432.25-0.89%336
Nov 17, 202526,701.6526,761.9026,611.0026,669.5026,669.50-0.29%331
Nov 14, 202527,005.7027,066.3526,640.0026,747.5026,747.50-0.96%255
Nov 13, 202527,874.9527,874.9526,974.9527,005.7527,005.75-0.32%221
Nov 12, 202526,950.0527,140.2026,950.0527,091.3027,091.300.43%78