Skip to main content
logo
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
26,440
+141 (0.54%)
At close: Dec 4, 2025

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 202528,306.4528,306.4526,925.0026,975.9526,975.95-0.41%273
Nov 10, 202527,267.2527,407.0527,040.0027,087.5527,087.55-1.03%195
Nov 7, 202527,420.0027,724.2527,215.0027,370.7527,370.75-0.21%217
Nov 6, 202527,644.9527,680.0027,400.0027,427.1527,427.15-0.66%436
Nov 4, 202528,248.4528,248.4527,523.2527,608.1527,608.15-1.40%631
Nov 3, 202528,302.0528,302.0527,868.1028,000.7528,000.75-1.02%520
Oct 31, 202528,470.2028,755.1528,254.3028,288.3528,208.35-1.55%427
Oct 30, 202529,101.1529,101.1528,680.0028,734.2028,652.94-1.64%414
Oct 29, 202528,868.9529,433.9528,460.0029,212.6029,129.992.16%2,201
Oct 28, 202528,661.1528,666.6028,325.3528,593.7028,512.84-0.03%150
Oct 27, 202528,596.3528,925.0028,516.9028,601.4028,520.51-0.27%334
Oct 24, 202528,956.3028,956.3028,550.0028,679.8528,598.74-1.06%331
Oct 23, 202529,086.5029,350.0028,865.5028,986.3028,904.330.10%549
Oct 21, 202529,000.0029,080.0028,850.0028,957.6528,875.760.27%228
Oct 20, 202529,709.3029,709.3028,790.0028,880.6028,798.93-2.75%796
Oct 17, 202529,950.0029,970.0029,555.0529,698.5029,614.51-1.10%315
Oct 16, 202530,000.0030,274.0029,979.8530,028.6529,943.730.35%100
Oct 15, 202529,650.0030,065.0029,589.9529,922.4529,837.831.09%75
Oct 14, 202529,670.0029,670.0029,452.8529,600.7529,517.040.12%71
Oct 13, 202529,325.0029,658.8529,269.8529,565.7029,482.090.43%74
Oct 10, 202529,405.2029,700.0029,386.1529,440.2529,356.99-0.10%168
Oct 9, 202529,455.0029,727.8029,382.3529,470.4529,387.110.68%100
Oct 8, 202529,749.9029,749.9029,153.7029,272.1029,189.32-0.95%146
Oct 7, 202529,712.8529,712.8529,480.0529,554.3029,470.720.94%62
Oct 6, 202529,100.0029,338.9528,932.8529,280.0029,197.200.48%142
Oct 3, 202529,989.4029,989.4029,000.0029,141.4529,059.04-0.41%123
Oct 1, 202529,275.3029,375.0028,934.8029,262.1029,179.35-0.11%340
Sep 30, 202529,999.9529,999.9529,150.0029,295.3029,212.45-1.15%132
Sep 29, 202528,998.9030,078.0028,712.2029,635.7529,551.942.51%645
Sep 26, 202529,510.0029,510.0028,827.7528,910.6028,828.84-2.03%168
Sep 25, 202529,680.0029,905.0529,454.0029,508.5529,425.10-0.51%470
Sep 24, 202529,953.7529,953.7529,597.2529,659.6529,575.77-0.46%316