Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 28,288
-446 (-1.55%)
At close: Oct 31, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28,470.20 | 28,755.15 | 28,254.30 | 28,288.35 | 28,288.35 | -1.55% | 427 |
| Oct 30, 2025 | 29,101.15 | 29,101.15 | 28,680.00 | 28,734.20 | 28,734.20 | -1.64% | 414 |
| Oct 29, 2025 | 28,868.95 | 29,433.95 | 28,460.00 | 29,212.60 | 29,212.60 | 2.16% | 2,201 |
| Oct 28, 2025 | 28,661.15 | 28,666.60 | 28,325.35 | 28,593.70 | 28,593.70 | -0.03% | 150 |
| Oct 27, 2025 | 28,596.35 | 28,925.00 | 28,516.90 | 28,601.40 | 28,601.40 | -0.27% | 334 |
| Oct 24, 2025 | 28,956.30 | 28,956.30 | 28,550.00 | 28,679.85 | 28,679.85 | -1.06% | 331 |
| Oct 23, 2025 | 29,086.50 | 29,350.00 | 28,865.50 | 28,986.30 | 28,986.30 | 0.10% | 549 |
| Oct 21, 2025 | 29,000.00 | 29,080.00 | 28,850.00 | 28,957.65 | 28,957.65 | 0.27% | 228 |
| Oct 20, 2025 | 29,709.30 | 29,709.30 | 28,790.00 | 28,880.60 | 28,880.60 | -2.75% | 796 |
| Oct 17, 2025 | 29,950.00 | 29,970.00 | 29,555.05 | 29,698.50 | 29,698.50 | -1.10% | 315 |
| Oct 16, 2025 | 30,000.00 | 30,274.00 | 29,979.85 | 30,028.65 | 30,028.65 | 0.35% | 100 |
| Oct 15, 2025 | 29,650.00 | 30,065.00 | 29,589.95 | 29,922.45 | 29,922.45 | 1.09% | 75 |
| Oct 14, 2025 | 29,670.00 | 29,670.00 | 29,452.85 | 29,600.75 | 29,600.75 | 0.12% | 71 |
| Oct 13, 2025 | 29,325.00 | 29,658.85 | 29,269.85 | 29,565.70 | 29,565.70 | 0.43% | 74 |
| Oct 10, 2025 | 29,405.20 | 29,700.00 | 29,386.15 | 29,440.25 | 29,440.25 | -0.10% | 168 |
| 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 |