Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 23,726
-469 (-1.94%)
At close: Mar 27, 2026
BOM:500387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23,469.95 | 24,332.50 | 23,469.95 | 24,194.95 | 24,194.95 | 3.81% | 703 |
| Mar 24, 2026 | 23,000.35 | 23,469.95 | 22,632.00 | 23,308.05 | 23,308.05 | 2.54% | 577 |
| Mar 23, 2026 | 23,546.95 | 23,546.95 | 22,575.00 | 22,731.20 | 22,731.20 | -3.46% | 945 |
| Mar 20, 2026 | 22,701.05 | 23,723.50 | 22,701.05 | 23,547.00 | 23,547.00 | 0.91% | 308 |
| Mar 19, 2026 | 23,700.00 | 23,700.00 | 23,160.05 | 23,335.00 | 23,335.00 | -2.38% | 821 |
| Mar 18, 2026 | 23,701.40 | 24,000.00 | 23,701.40 | 23,905.00 | 23,905.00 | 1.03% | 645 |
| Mar 17, 2026 | 23,499.95 | 23,735.00 | 23,189.45 | 23,661.80 | 23,661.80 | 1.38% | 451 |
| Mar 16, 2026 | 23,131.20 | 23,470.25 | 23,047.25 | 23,339.35 | 23,339.35 | 1.66% | 1,268 |
| Mar 13, 2026 | 23,500.00 | 23,500.00 | 22,860.70 | 22,957.50 | 22,957.50 | -2.33% | 12,593 |
| Mar 12, 2026 | 24,140.00 | 24,140.00 | 23,283.70 | 23,504.40 | 23,504.40 | -1.04% | 5,873 |
| Mar 11, 2026 | 24,000.00 | 24,050.00 | 23,705.00 | 23,750.30 | 23,750.30 | -0.86% | 529 |
| Mar 10, 2026 | 23,818.30 | 24,244.95 | 23,818.30 | 23,956.05 | 23,956.05 | 1.55% | 1,172 |
| Mar 9, 2026 | 24,600.00 | 24,600.00 | 23,540.10 | 23,589.85 | 23,589.85 | -5.18% | 1,438 |
| Mar 6, 2026 | 25,140.70 | 25,271.35 | 24,828.85 | 24,879.40 | 24,879.40 | -1.27% | 1,430 |
| Mar 5, 2026 | 25,350.00 | 25,453.20 | 24,772.70 | 25,198.95 | 25,198.95 | -0.59% | 2,311 |
| Mar 4, 2026 | 26,354.90 | 26,354.90 | 24,995.40 | 25,348.60 | 25,348.60 | -2.95% | 939 |
| Mar 2, 2026 | 25,050.05 | 26,195.00 | 25,050.05 | 26,118.85 | 26,118.85 | 0.15% | 1,739 |
| Feb 27, 2026 | 26,700.00 | 26,835.00 | 26,000.00 | 26,079.65 | 26,079.65 | -2.45% | 1,686 |
| Feb 26, 2026 | 26,201.00 | 26,997.80 | 26,201.00 | 26,734.15 | 26,734.15 | -0.39% | 438 |
| Feb 25, 2026 | 26,156.05 | 26,950.50 | 26,156.05 | 26,839.05 | 26,839.05 | 1.24% | 324 |
| Feb 24, 2026 | 26,304.35 | 26,775.35 | 26,304.35 | 26,509.50 | 26,509.50 | -0.17% | 576 |
| Feb 23, 2026 | 26,215.45 | 27,071.65 | 26,215.45 | 26,555.10 | 26,555.10 | 0.11% | 446 |
| Feb 20, 2026 | 26,222.80 | 26,622.00 | 26,025.25 | 26,526.30 | 26,526.30 | 1.16% | 10,341 |
| Feb 19, 2026 | 26,568.75 | 27,273.05 | 26,136.55 | 26,222.80 | 26,222.80 | -1.49% | 1,523 |
| Feb 18, 2026 | 26,320.80 | 26,765.55 | 26,320.80 | 26,618.75 | 26,618.75 | 1.06% | 367 |
| Feb 17, 2026 | 26,214.90 | 26,425.00 | 26,214.90 | 26,338.70 | 26,338.70 | 0.13% | 27 |
| Feb 16, 2026 | 26,005.00 | 26,385.15 | 25,907.25 | 26,305.10 | 26,305.10 | 0.66% | 242 |
| Feb 13, 2026 | 26,199.90 | 26,224.75 | 25,755.00 | 26,131.55 | 26,131.55 | -0.75% | 426 |
| Feb 12, 2026 | 26,698.50 | 26,698.50 | 26,286.25 | 26,329.45 | 26,329.45 | -1.80% | 2,090 |
| Feb 11, 2026 | 26,897.20 | 26,897.20 | 26,400.00 | 26,812.35 | 26,812.35 | 1.12% | 551 |
| Feb 10, 2026 | 27,000.00 | 27,055.95 | 26,465.25 | 26,514.10 | 26,514.10 | -2.44% | 1,521 |
| Feb 9, 2026 | 26,783.35 | 27,250.00 | 26,439.05 | 27,177.70 | 27,177.70 | -0.62% | 1,248 |
| Feb 6, 2026 | 27,160.05 | 27,399.95 | 27,100.00 | 27,346.35 | 27,346.35 | 0.49% | 85 |
| Feb 5, 2026 | 26,817.70 | 27,529.80 | 26,817.70 | 27,212.50 | 27,212.50 | -0.56% | 220 |
| Feb 4, 2026 | 26,970.05 | 27,490.00 | 26,892.25 | 27,364.65 | 27,364.65 | 1.27% | 250 |
| Feb 3, 2026 | 27,100.00 | 27,400.00 | 26,780.00 | 27,022.05 | 27,022.05 | 0.83% | 331 |
| Feb 2, 2026 | 26,002.65 | 26,840.00 | 26,002.65 | 26,798.85 | 26,798.85 | 1.32% | 3,204 |
| Feb 1, 2026 | 26,800.05 | 27,190.00 | 26,200.00 | 26,448.55 | 26,448.55 | -1.98% | 584 |
| Jan 30, 2026 | 26,950.00 | 27,171.80 | 26,800.00 | 26,983.35 | 26,983.35 | -0.29% | 495 |
| Jan 29, 2026 | 27,465.00 | 27,465.00 | 26,885.00 | 27,062.45 | 27,062.45 | -1.46% | 173 |
| Jan 28, 2026 | 27,218.15 | 27,495.00 | 27,081.60 | 27,463.75 | 27,463.75 | 0.77% | 281 |
| Jan 27, 2026 | 27,337.50 | 27,700.00 | 27,026.15 | 27,254.85 | 27,254.85 | 0.91% | 479 |
| Jan 23, 2026 | 27,244.45 | 27,515.00 | 26,957.85 | 27,010.20 | 27,010.20 | -1.37% | 110 |
| Jan 22, 2026 | 27,520.00 | 27,665.00 | 27,365.35 | 27,385.70 | 27,385.70 | 0.08% | 228 |
| Jan 21, 2026 | 27,010.05 | 27,450.00 | 26,991.00 | 27,362.95 | 27,362.95 | 0.44% | 297 |
| Jan 20, 2026 | 27,440.00 | 27,900.00 | 27,090.95 | 27,242.00 | 27,242.00 | -0.96% | 498 |
| Jan 19, 2026 | 27,301.50 | 27,915.00 | 27,301.50 | 27,505.65 | 27,505.65 | -1.18% | 130 |
| Jan 16, 2026 | 27,570.00 | 27,900.00 | 27,390.00 | 27,833.90 | 27,833.90 | 0.96% | 696 |
| Jan 14, 2026 | 26,970.05 | 27,650.10 | 26,950.00 | 27,567.90 | 27,567.90 | 1.55% | 509 |
| Jan 13, 2026 | 27,165.00 | 27,396.80 | 26,935.00 | 27,145.85 | 27,145.85 | 0.03% | 180 |