Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
30,444
-181 (-0.59%)
At close: Aug 8, 2025

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202530,825.0030,880.0030,320.0530,444.3030,444.30-0.59%178
Aug 7, 202530,300.0030,710.4030,210.0030,625.6530,625.650.22%100
Aug 6, 202530,335.0030,653.0030,133.1030,558.3030,558.301.17%2,097
Aug 5, 202530,999.8530,999.8530,000.3530,205.2530,205.25-1.36%684
Aug 4, 202530,921.1531,034.4030,189.8530,620.9030,620.90-0.11%1,451
Aug 1, 202530,761.4531,011.3530,536.6530,653.2530,653.25-0.54%232
Jul 31, 202530,200.5530,966.8530,200.5530,818.3530,818.350.72%254
Jul 30, 202530,400.0030,719.8530,225.5030,598.4030,598.400.58%242
Jul 29, 202530,700.0030,900.0530,150.0030,423.2030,423.20-0.83%537
Jul 28, 202530,950.0531,451.4030,476.4530,677.8530,677.85-0.82%288
Jul 25, 202531,625.0031,625.0030,789.3530,932.9030,932.90-2.48%318
Jul 24, 202532,211.3032,283.7531,661.0531,717.9531,717.95-1.22%311
Jul 23, 202532,291.3032,389.6531,600.0032,108.3532,108.35-0.57%501
Jul 22, 202531,629.9032,508.2031,605.0032,293.8032,293.802.44%2,237
Jul 21, 202530,959.9031,583.0530,959.9031,524.6531,524.652.47%673
Jul 18, 202530,940.0031,040.5530,740.9030,765.5030,705.50-0.28%2,068
Jul 17, 202530,862.0530,955.0030,685.8030,851.7030,791.53-0.46%133
Jul 16, 202530,830.0031,022.9530,690.0030,993.4530,933.01-0.16%297
Jul 15, 202531,114.9531,150.0030,820.4531,043.9530,983.41-0.28%383
Jul 14, 202531,230.0531,485.0030,870.0031,132.1531,071.44-0.36%652
Jul 11, 202531,398.8531,575.2531,068.3531,244.7031,183.770.21%341
Jul 10, 202531,691.0031,691.0031,020.0031,178.6031,117.79-1.42%384
Jul 9, 202531,270.0031,695.0031,246.1031,627.9531,566.271.06%1,089
Jul 8, 202531,363.0531,363.9031,065.2531,296.5531,235.510.63%128
Jul 7, 202531,194.9531,197.3530,839.1031,100.6031,039.95-0.63%169
Jul 4, 202531,455.3531,525.0031,165.2031,298.6031,237.56-0.29%149
Jul 3, 202531,599.5531,889.9531,320.0031,389.1031,327.88-0.75%474
Jul 2, 202531,300.0531,686.7531,012.8031,626.6531,564.971.41%681
Jul 1, 202531,299.3031,635.5531,132.1531,186.2031,125.380.50%921
Jun 30, 202530,811.0031,131.2030,614.8031,029.6530,969.140.10%702
Jun 27, 202530,047.5531,292.8530,047.5530,999.5530,939.092.96%2,301
Jun 26, 202529,287.6030,150.0029,204.3030,108.3530,049.633.37%2,354
Jun 25, 202528,585.0029,200.0028,500.0029,127.4529,070.652.17%1,797
Jun 24, 202528,595.2528,749.9528,333.8528,508.1528,452.55-0.24%960
Jun 23, 202528,700.0028,900.0028,475.0028,577.6028,521.87-1.07%587
Jun 20, 202529,310.0529,533.0028,617.0028,887.6528,831.31-1.33%571
Jun 19, 202529,309.7529,411.8529,158.8529,278.3529,221.25-0.11%407
Jun 18, 202529,799.9529,799.9529,258.2529,309.7529,252.59-0.97%197
Jun 17, 202529,820.1529,902.9529,548.5529,596.5029,538.78-0.86%313
Jun 16, 202529,709.1029,905.0029,562.2029,853.5029,795.280.71%209
Jun 13, 202529,430.0529,666.0029,267.1029,644.2029,586.39-0.17%240
Jun 12, 202529,976.1530,005.8529,551.1029,694.8029,636.89-0.43%543
Jun 11, 202529,915.9530,193.8529,665.0029,821.7029,763.54-0.06%364
Jun 10, 202529,720.1030,115.0029,700.7529,840.7529,782.55-0.01%345
Jun 9, 202529,645.0029,879.6529,377.1029,842.5529,784.350.83%200
Jun 6, 202529,559.0029,802.1529,485.4529,596.3529,538.630.24%432
Jun 5, 202529,420.0029,580.0029,359.4029,526.4529,468.870.39%461
Jun 4, 202529,325.0029,614.9029,235.3029,410.4529,353.090.08%355
Jun 3, 202529,441.5029,626.4029,250.0029,388.3029,330.99-0.07%857
Jun 2, 202529,500.0529,630.0029,215.0029,410.3029,352.94-0.67%460