Skip to main content
logo
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
26,132
-198 (-0.75%)
At close: Feb 13, 2026

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626,199.9026,224.7525,755.0026,131.5526,131.55-0.75%426
Feb 12, 202626,698.5026,698.5026,286.2526,329.4526,329.45-1.80%2,090
Feb 11, 202626,897.2026,897.2026,400.0026,812.3526,812.351.12%551
Feb 10, 202627,000.0027,055.9526,465.2526,514.1026,514.10-2.44%1,521
Feb 9, 202626,783.3527,250.0026,439.0527,177.7027,177.70-0.62%1,248
Feb 6, 202627,160.0527,399.9527,100.0027,346.3527,346.350.49%85
Feb 5, 202626,817.7027,529.8026,817.7027,212.5027,212.50-0.56%220
Feb 4, 202626,970.0527,490.0026,892.2527,364.6527,364.651.27%250
Feb 3, 202627,100.0027,400.0026,780.0027,022.0527,022.050.83%331
Feb 2, 202626,002.6526,840.0026,002.6526,798.8526,798.851.32%3,204
Feb 1, 202626,800.0527,190.0026,200.0026,448.5526,448.55-1.98%584
Jan 30, 202626,950.0027,171.8026,800.0026,983.3526,983.35-0.29%495
Jan 29, 202627,465.0027,465.0026,885.0027,062.4527,062.45-1.46%173
Jan 28, 202627,218.1527,495.0027,081.6027,463.7527,463.750.77%281
Jan 27, 202627,337.5027,700.0027,026.1527,254.8527,254.850.91%479
Jan 23, 202627,244.4527,515.0026,957.8527,010.2027,010.20-1.37%110
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