Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 22,078
+223 (1.02%)
At close: Oct 6, 2026
BOM:500387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22,198.95 | 22,198.95 | 21,700.00 | 21,738.30 | 21,738.30 | -1.54% | 748 |
| Oct 6, 2026 | 22,249.90 | 22,249.90 | 21,875.00 | 22,078.10 | 22,078.10 | 1.02% | 4,818 |
| Oct 5, 2026 | 21,801.00 | 22,095.95 | 21,720.00 | 21,855.00 | 21,855.00 | -0.08% | 933 |
| Oct 1, 2026 | 22,199.00 | 22,266.55 | 21,365.00 | 21,871.80 | 21,871.80 | -1.68% | 3,365 |
| Sep 30, 2026 | 21,998.55 | 22,400.00 | 21,998.55 | 22,244.70 | 22,244.70 | 2.07% | 4,992 |
| Sep 29, 2026 | 22,001.05 | 22,350.00 | 21,595.00 | 21,792.80 | 21,792.80 | -1.64% | 3,684 |
| Sep 28, 2026 | 22,315.00 | 22,315.00 | 22,077.05 | 22,155.20 | 22,155.20 | -0.84% | 273 |
| Sep 25, 2026 | 22,350.00 | 22,504.90 | 22,233.80 | 22,342.90 | 22,342.90 | 0.03% | 274 |
| Sep 24, 2026 | 22,200.00 | 22,705.50 | 22,200.00 | 22,337.15 | 22,337.15 | 0.10% | 849 |
| Sep 23, 2026 | 22,365.80 | 22,485.00 | 22,265.30 | 22,314.55 | 22,314.55 | 0.65% | 385 |
| Sep 22, 2026 | 22,545.50 | 22,545.50 | 22,170.00 | 22,170.00 | 22,170.00 | -1.77% | 570 |
| Sep 21, 2026 | 22,452.95 | 22,650.00 | 22,355.45 | 22,569.00 | 22,569.00 | -0.79% | 561 |
| Sep 18, 2026 | 22,130.50 | 22,967.15 | 22,118.65 | 22,749.60 | 22,749.60 | 3.84% | 3,689 |
| Sep 17, 2026 | 21,794.95 | 22,060.00 | 21,617.10 | 21,908.95 | 21,908.95 | 1.04% | 266 |
| Sep 16, 2026 | 21,956.00 | 22,220.00 | 21,638.85 | 21,683.05 | 21,683.05 | -1.24% | 887 |
| Sep 15, 2026 | 22,605.05 | 22,619.95 | 21,956.00 | 21,956.00 | 21,956.00 | -2.80% | 602 |
| Sep 11, 2026 | 22,699.10 | 22,699.10 | 22,376.85 | 22,588.80 | 22,588.80 | -0.75% | 602 |
| Sep 10, 2026 | 22,950.00 | 22,950.00 | 22,695.65 | 22,760.05 | 22,760.05 | -0.66% | 327 |
| Sep 9, 2026 | 23,175.00 | 23,211.00 | 22,911.30 | 22,911.30 | 22,911.30 | -1.14% | 500 |
| Sep 8, 2026 | 23,450.00 | 23,540.90 | 23,150.00 | 23,175.00 | 23,175.00 | -0.96% | 318 |
| Sep 7, 2026 | 23,834.35 | 23,903.95 | 23,400.00 | 23,400.00 | 23,400.00 | -2.37% | 366 |
| Sep 4, 2026 | 23,999.90 | 24,100.00 | 23,775.40 | 23,967.10 | 23,967.10 | -0.14% | 598 |
| Sep 3, 2026 | 23,680.00 | 24,063.65 | 23,600.00 | 24,000.00 | 24,000.00 | 1.96% | 399 |
| Sep 2, 2026 | 23,659.05 | 23,676.60 | 23,049.95 | 23,538.50 | 23,538.50 | 0.38% | 488 |
| Sep 1, 2026 | 23,600.00 | 23,750.00 | 23,353.70 | 23,449.00 | 23,449.00 | -1.07% | 821 |
| Aug 31, 2026 | 24,244.40 | 24,244.40 | 23,702.50 | 23,702.50 | 23,702.50 | -1.12% | 787 |
| Aug 28, 2026 | 24,480.05 | 24,480.05 | 23,912.10 | 23,970.70 | 23,970.70 | -1.96% | 504 |
| Aug 27, 2026 | 24,705.05 | 24,886.90 | 24,425.50 | 24,450.00 | 24,450.00 | -1.79% | 496 |
| Aug 26, 2026 | 24,698.70 | 25,240.00 | 24,648.20 | 24,895.40 | 24,895.40 | 1.94% | 1,794 |
| Aug 25, 2026 | 24,084.95 | 24,480.00 | 24,010.00 | 24,422.05 | 24,422.05 | 1.40% | 101,212 |
| Aug 24, 2026 | 24,487.75 | 24,487.75 | 23,950.00 | 24,085.00 | 24,085.00 | -0.39% | 453 |
| Aug 21, 2026 | 24,125.25 | 24,358.00 | 24,076.00 | 24,178.45 | 24,178.45 | -1.25% | 1,142 |
| Aug 20, 2026 | 24,305.05 | 24,605.00 | 24,260.00 | 24,484.95 | 24,484.95 | 0.51% | 831 |
| Aug 19, 2026 | 24,500.05 | 24,599.00 | 24,175.00 | 24,360.00 | 24,360.00 | -1.48% | 749 |
| Aug 18, 2026 | 24,639.50 | 24,799.95 | 24,588.80 | 24,725.45 | 24,725.45 | 0.35% | 410 |
| Aug 17, 2026 | 24,998.65 | 24,998.65 | 24,444.00 | 24,639.50 | 24,639.50 | -0.31% | 472 |
| Aug 14, 2026 | 25,245.00 | 25,245.00 | 24,600.15 | 24,716.75 | 24,716.75 | -1.57% | 875 |
| Aug 13, 2026 | 25,410.00 | 25,410.00 | 25,051.20 | 25,110.55 | 25,110.55 | -1.18% | 339 |
| Aug 12, 2026 | 25,510.00 | 25,510.05 | 25,146.45 | 25,410.00 | 25,410.00 | -0.35% | 529 |
| Aug 11, 2026 | 26,022.85 | 26,085.00 | 25,473.65 | 25,500.00 | 25,500.00 | -2.01% | 739 |
| Aug 10, 2026 | 26,120.05 | 26,350.00 | 25,943.55 | 26,022.85 | 26,022.85 | -1.28% | 625 |
| Aug 7, 2026 | 26,205.00 | 26,360.00 | 26,061.60 | 26,360.00 | 26,360.00 | -0.13% | 327 |
| Aug 6, 2026 | 26,998.65 | 26,998.65 | 26,170.00 | 26,395.00 | 26,395.00 | -1.48% | 989 |
| Aug 5, 2026 | 27,000.05 | 27,530.50 | 26,765.00 | 26,790.50 | 26,790.50 | -0.27% | 1,365 |
| Aug 4, 2026 | 27,069.70 | 27,069.70 | 26,650.60 | 26,862.85 | 26,862.85 | 0.13% | 424 |
| Aug 3, 2026 | 26,249.95 | 26,945.45 | 26,145.15 | 26,828.30 | 26,828.30 | 3.09% | 1,404 |
| Jul 31, 2026 | 26,401.05 | 26,409.35 | 25,523.55 | 26,024.65 | 26,024.65 | -1.58% | 2,140 |
| Jul 30, 2026 | 26,825.05 | 26,825.05 | 26,324.75 | 26,442.80 | 26,442.80 | -1.27% | 453 |
| Jul 29, 2026 | 26,799.95 | 27,139.45 | 26,705.00 | 26,782.15 | 26,782.15 | -0.01% | 279 |
| Jul 28, 2026 | 26,998.20 | 27,062.85 | 26,713.95 | 26,785.60 | 26,785.60 | -0.17% | 355 |