Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 29,972
+251 (0.84%)
At close: Sep 18, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29,990.40 | 30,090.00 | 29,685.60 | 29,916.55 | 29,916.55 | -0.19% | 203 |
| Sep 18, 2025 | 29,801.25 | 30,020.00 | 29,635.20 | 29,972.40 | 29,972.40 | 0.84% | 633 |
| Sep 17, 2025 | 29,860.00 | 30,190.10 | 29,555.00 | 29,721.90 | 29,721.90 | 0.58% | 828 |
| Sep 16, 2025 | 29,300.00 | 29,869.95 | 29,300.00 | 29,551.75 | 29,551.75 | 0.95% | 417 |
| Sep 15, 2025 | 29,508.60 | 29,520.00 | 29,217.60 | 29,272.70 | 29,272.70 | -1.00% | 213 |
| Sep 12, 2025 | 29,850.00 | 29,875.15 | 29,506.40 | 29,569.10 | 29,569.10 | -0.88% | 251 |
| Sep 11, 2025 | 30,045.00 | 30,050.00 | 29,659.00 | 29,830.45 | 29,830.45 | -0.11% | 409 |
| Sep 10, 2025 | 30,500.00 | 30,500.00 | 29,768.00 | 29,862.65 | 29,862.65 | -0.98% | 275 |
| Sep 9, 2025 | 30,400.25 | 30,639.50 | 30,150.00 | 30,159.00 | 30,159.00 | -1.09% | 3,501 |
| Sep 8, 2025 | 30,109.95 | 30,600.00 | 30,109.95 | 30,490.45 | 30,490.45 | 1.58% | 122 |
| Sep 5, 2025 | 30,879.90 | 30,879.90 | 29,668.80 | 30,015.40 | 30,015.40 | 0.18% | 440 |
| Sep 4, 2025 | 30,700.00 | 30,745.00 | 29,860.15 | 29,962.10 | 29,962.10 | 0.14% | 3,106 |
| Sep 3, 2025 | 29,940.10 | 30,235.10 | 29,870.30 | 29,921.15 | 29,921.15 | -0.23% | 1,956 |
| Sep 2, 2025 | 29,922.25 | 30,150.00 | 29,721.75 | 29,989.45 | 29,989.45 | 0.22% | 277 |
| Sep 1, 2025 | 29,449.95 | 29,979.90 | 29,379.90 | 29,922.25 | 29,922.25 | 2.31% | 139 |
| Aug 29, 2025 | 29,815.10 | 29,879.95 | 29,210.35 | 29,247.15 | 29,247.15 | -1.38% | 463 |
| Aug 28, 2025 | 30,100.00 | 30,139.80 | 29,621.70 | 29,657.50 | 29,657.50 | -1.51% | 248 |
| Aug 26, 2025 | 29,902.00 | 30,500.00 | 29,700.00 | 30,112.85 | 30,112.85 | 0.26% | 361 |
| Aug 25, 2025 | 30,060.60 | 30,382.00 | 29,987.00 | 30,034.95 | 30,034.95 | 0.14% | 174 |
| Aug 22, 2025 | 30,600.05 | 30,740.45 | 29,942.90 | 29,993.35 | 29,993.35 | -1.98% | 244 |
| Aug 21, 2025 | 30,708.05 | 30,762.40 | 30,418.00 | 30,600.30 | 30,600.30 | -0.30% | 299 |
| Aug 20, 2025 | 30,900.00 | 31,200.00 | 30,650.00 | 30,693.00 | 30,693.00 | -0.73% | 248 |
| Aug 19, 2025 | 31,325.90 | 31,475.00 | 30,690.55 | 30,917.75 | 30,917.75 | -1.30% | 494 |
| Aug 18, 2025 | 30,850.40 | 31,900.00 | 30,775.00 | 31,325.55 | 31,325.55 | 2.93% | 612 |
| Aug 14, 2025 | 30,400.00 | 30,600.00 | 30,250.00 | 30,434.90 | 30,434.90 | 0.15% | 248 |
| Aug 13, 2025 | 30,555.00 | 30,555.00 | 30,292.00 | 30,390.65 | 30,390.65 | -0.03% | 699 |
| Aug 12, 2025 | 30,593.50 | 30,644.70 | 30,380.00 | 30,400.25 | 30,400.25 | -0.58% | 74 |
| Aug 11, 2025 | 30,300.55 | 30,837.30 | 30,300.55 | 30,577.75 | 30,577.75 | 0.44% | 155 |
| Aug 8, 2025 | 30,825.00 | 30,880.00 | 30,320.05 | 30,444.30 | 30,444.30 | -0.59% | 178 |
| Aug 7, 2025 | 30,300.00 | 30,710.40 | 30,210.00 | 30,625.65 | 30,625.65 | 0.22% | 100 |
| Aug 6, 2025 | 30,335.00 | 30,653.00 | 30,133.10 | 30,558.30 | 30,558.30 | 1.17% | 2,097 |
| Aug 5, 2025 | 30,999.85 | 30,999.85 | 30,000.35 | 30,205.25 | 30,205.25 | -1.36% | 684 |
| Aug 4, 2025 | 30,921.15 | 31,034.40 | 30,189.85 | 30,620.90 | 30,620.90 | -0.11% | 1,451 |
| Aug 1, 2025 | 30,761.45 | 31,011.35 | 30,536.65 | 30,653.25 | 30,653.25 | -0.54% | 232 |
| Jul 31, 2025 | 30,200.55 | 30,966.85 | 30,200.55 | 30,818.35 | 30,818.35 | 0.72% | 254 |
| Jul 30, 2025 | 30,400.00 | 30,719.85 | 30,225.50 | 30,598.40 | 30,598.40 | 0.58% | 242 |
| Jul 29, 2025 | 30,700.00 | 30,900.05 | 30,150.00 | 30,423.20 | 30,423.20 | -0.83% | 537 |
| Jul 28, 2025 | 30,950.05 | 31,451.40 | 30,476.45 | 30,677.85 | 30,677.85 | -0.82% | 288 |
| Jul 25, 2025 | 31,625.00 | 31,625.00 | 30,789.35 | 30,932.90 | 30,932.90 | -2.48% | 318 |
| Jul 24, 2025 | 32,211.30 | 32,283.75 | 31,661.05 | 31,717.95 | 31,717.95 | -1.22% | 311 |
| Jul 23, 2025 | 32,291.30 | 32,389.65 | 31,600.00 | 32,108.35 | 32,108.35 | -0.57% | 501 |
| Jul 22, 2025 | 31,629.90 | 32,508.20 | 31,605.00 | 32,293.80 | 32,293.80 | 2.44% | 2,237 |
| Jul 21, 2025 | 30,959.90 | 31,583.05 | 30,959.90 | 31,524.65 | 31,524.65 | 2.47% | 673 |
| Jul 18, 2025 | 30,940.00 | 31,040.55 | 30,740.90 | 30,765.50 | 30,705.50 | -0.28% | 2,068 |
| Jul 17, 2025 | 30,862.05 | 30,955.00 | 30,685.80 | 30,851.70 | 30,791.53 | -0.46% | 133 |
| Jul 16, 2025 | 30,830.00 | 31,022.95 | 30,690.00 | 30,993.45 | 30,933.01 | -0.16% | 297 |
| Jul 15, 2025 | 31,114.95 | 31,150.00 | 30,820.45 | 31,043.95 | 30,983.41 | -0.28% | 383 |
| Jul 14, 2025 | 31,230.05 | 31,485.00 | 30,870.00 | 31,132.15 | 31,071.44 | -0.36% | 652 |
| Jul 11, 2025 | 31,398.85 | 31,575.25 | 31,068.35 | 31,244.70 | 31,183.77 | 0.21% | 341 |
| Jul 10, 2025 | 31,691.00 | 31,691.00 | 31,020.00 | 31,178.60 | 31,117.79 | -1.42% | 384 |