Skip to main content
logo
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
24,178
-307 (-1.25%)
At close: Aug 21, 2026

BOM:500387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202624,125.2524,358.0024,076.0024,178.4524,178.45-1.25%1,142
Aug 20, 202624,305.0524,605.0024,260.0024,484.9524,484.950.51%831
Aug 19, 202624,500.0524,599.0024,175.0024,360.0024,360.00-1.48%749
Aug 18, 202624,639.5024,799.9524,588.8024,725.4524,725.450.35%410
Aug 17, 202624,998.6524,998.6524,444.0024,639.5024,639.50-0.31%472
Aug 14, 202625,245.0025,245.0024,600.1524,716.7524,716.75-1.57%875
Aug 13, 202625,410.0025,410.0025,051.2025,110.5525,110.55-1.18%339
Aug 12, 202625,510.0025,510.0525,146.4525,410.0025,410.00-0.35%529
Aug 11, 202626,022.8526,085.0025,473.6525,500.0025,500.00-2.01%739
Aug 10, 202626,120.0526,350.0025,943.5526,022.8526,022.85-1.28%625
Aug 7, 202626,205.0026,360.0026,061.6026,360.0026,360.00-0.13%327
Aug 6, 202626,998.6526,998.6526,170.0026,395.0026,395.00-1.48%989
Aug 5, 202627,000.0527,530.5026,765.0026,790.5026,790.50-0.27%1,365
Aug 4, 202627,069.7027,069.7026,650.6026,862.8526,862.850.13%424
Aug 3, 202626,249.9526,945.4526,145.1526,828.3026,828.303.09%1,404
Jul 31, 202626,401.0526,409.3525,523.5526,024.6526,024.65-1.58%2,140
Jul 30, 202626,825.0526,825.0526,324.7526,442.8026,442.80-1.27%453
Jul 29, 202626,799.9527,139.4526,705.0026,782.1526,782.15-0.01%279
Jul 28, 202626,998.2027,062.8526,713.9526,785.6026,785.60-0.17%355
Jul 27, 202626,800.8027,025.0026,615.0026,830.5026,830.500.34%389
Jul 24, 202626,640.7526,992.0026,443.9526,739.3526,739.35-0.23%241
Jul 23, 202626,599.9027,111.9026,599.9026,802.2526,802.250.42%416
Jul 22, 202627,245.0027,250.0026,617.5526,690.4526,690.45-2.00%909
Jul 21, 202626,350.0527,267.0026,350.0527,235.1027,235.101.43%577
Jul 20, 202626,490.0527,085.2526,465.4526,850.6026,850.601.38%180
Jul 17, 202627,097.9027,097.9026,388.6526,484.6526,484.65-1.43%454
Jul 16, 202626,940.9027,238.9526,830.0026,937.7526,867.75-0.01%512
Jul 15, 202626,202.2527,029.7526,202.2526,941.6526,871.642.43%772
Jul 14, 202626,107.0026,332.4026,020.0526,302.1026,233.75-0.48%360
Jul 13, 202626,598.9526,598.9526,378.8026,428.6526,359.97-0.55%225
Jul 10, 202626,706.6526,800.0026,440.9026,575.1526,506.091.03%505
Jul 9, 202625,731.1526,557.4025,730.1526,304.6526,236.301.52%6,855
Jul 8, 202626,609.9526,742.0025,825.0025,912.0525,844.72-2.87%331
Jul 7, 202626,620.6026,786.2026,560.0026,677.5526,608.230.28%206
Jul 6, 202626,898.4026,898.4026,521.0526,604.1026,534.97-0.59%794
Jul 3, 202626,451.0026,950.0026,321.8526,763.1026,693.552.09%1,222
Jul 2, 202625,950.8526,305.0025,950.8526,215.2526,147.131.10%1,024
Jul 1, 202625,500.9526,039.9525,500.9525,930.2025,862.822.66%2,082
Jun 30, 202625,398.6025,398.6025,057.8025,257.1025,191.470.50%567
Jun 29, 202625,954.7025,954.7025,009.9025,132.4025,067.09-2.32%876
Jun 25, 202626,070.0026,310.0025,680.0025,728.2025,661.34-1.31%1,440
Jun 24, 202625,255.6026,170.0025,109.9526,071.0026,003.254.16%4,328
Jun 23, 202624,933.6525,193.7524,799.9525,029.4524,964.410.12%604
Jun 22, 202625,150.1525,150.1524,910.0024,999.1024,934.14-0.18%12,533
Jun 19, 202625,399.0025,399.0024,950.4025,044.6024,979.52-1.41%8,249
Jun 18, 202625,249.7525,450.0024,791.2525,402.3525,336.341.59%1,572
Jun 17, 202624,795.0025,450.0024,795.0025,005.8524,940.870.57%14,568
Jun 16, 202625,042.9525,042.9524,560.9524,865.3024,800.690.18%1,368
Jun 15, 202624,620.0025,100.0024,600.0024,819.6024,755.102.62%1,481
Jun 12, 202624,085.0524,260.0023,840.7024,186.4524,123.602.06%27,503