Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 29,470
+198 (0.68%)
At close: Oct 9, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29,455.00 | 29,727.80 | 29,382.35 | 29,470.45 | 29,470.45 | 0.68% | 100 |
| Oct 8, 2025 | 29,749.90 | 29,749.90 | 29,153.70 | 29,272.10 | 29,272.10 | -0.95% | 146 |
| Oct 7, 2025 | 29,712.85 | 29,712.85 | 29,480.05 | 29,554.30 | 29,554.30 | 0.94% | 62 |
| Oct 6, 2025 | 29,100.00 | 29,338.95 | 28,932.85 | 29,280.00 | 29,280.00 | 0.48% | 142 |
| Oct 3, 2025 | 29,989.40 | 29,989.40 | 29,000.00 | 29,141.45 | 29,141.45 | -0.41% | 123 |
| Oct 1, 2025 | 29,275.30 | 29,375.00 | 28,934.80 | 29,262.10 | 29,262.10 | -0.11% | 340 |
| Sep 30, 2025 | 29,999.95 | 29,999.95 | 29,150.00 | 29,295.30 | 29,295.30 | -1.15% | 132 |
| Sep 29, 2025 | 28,998.90 | 30,078.00 | 28,712.20 | 29,635.75 | 29,635.75 | 2.51% | 645 |
| Sep 26, 2025 | 29,510.00 | 29,510.00 | 28,827.75 | 28,910.60 | 28,910.60 | -2.03% | 168 |
| Sep 25, 2025 | 29,680.00 | 29,905.05 | 29,454.00 | 29,508.55 | 29,508.55 | -0.51% | 470 |
| Sep 24, 2025 | 29,953.75 | 29,953.75 | 29,597.25 | 29,659.65 | 29,659.65 | -0.46% | 316 |
| Sep 23, 2025 | 29,925.00 | 30,105.00 | 29,680.05 | 29,795.95 | 29,795.95 | 0.28% | 392 |
| Sep 22, 2025 | 29,775.50 | 29,975.00 | 29,655.00 | 29,714.00 | 29,714.00 | -0.68% | 307 |
| 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 |