Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
29,247
-410 (-1.38%)
At close: Aug 29, 2025

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202529,815.1029,879.9529,210.3529,247.1529,247.15-1.38%463
Aug 28, 202530,100.0030,139.8029,621.7029,657.5029,657.50-1.51%248
Aug 26, 202529,902.0030,500.0029,700.0030,112.8530,112.850.26%361
Aug 25, 202530,060.6030,382.0029,987.0030,034.9530,034.950.14%174
Aug 22, 202530,600.0530,740.4529,942.9029,993.3529,993.35-1.98%244
Aug 21, 202530,708.0530,762.4030,418.0030,600.3030,600.30-0.30%299
Aug 20, 202530,900.0031,200.0030,650.0030,693.0030,693.00-0.73%248
Aug 19, 202531,325.9031,475.0030,690.5530,917.7530,917.75-1.30%494
Aug 18, 202530,850.4031,900.0030,775.0031,325.5531,325.552.93%612
Aug 14, 202530,400.0030,600.0030,250.0030,434.9030,434.900.15%248
Aug 13, 202530,555.0030,555.0030,292.0030,390.6530,390.65-0.03%699
Aug 12, 202530,593.5030,644.7030,380.0030,400.2530,400.25-0.58%74
Aug 11, 202530,300.5530,837.3030,300.5530,577.7530,577.750.44%155
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