Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 25,575
+114 (0.45%)
At close: Apr 21, 2026
BOM:500387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25,599.75 | 25,875.00 | 25,270.00 | 25,575.30 | 25,575.30 | 0.45% | 465 |
| Apr 20, 2026 | 24,990.35 | 25,529.65 | 24,990.35 | 25,461.55 | 25,461.55 | 0.63% | 595 |
| Apr 17, 2026 | 25,399.05 | 25,399.05 | 25,110.00 | 25,301.95 | 25,301.95 | 0.79% | 290 |
| Apr 16, 2026 | 25,488.95 | 25,488.95 | 24,815.90 | 25,103.25 | 25,103.25 | 0.57% | 606 |
| Apr 15, 2026 | 24,500.00 | 25,083.95 | 24,500.00 | 24,960.60 | 24,960.60 | 2.70% | 1,257 |
| Apr 13, 2026 | 23,853.20 | 24,383.50 | 23,600.00 | 24,303.35 | 24,303.35 | -0.14% | 1,576 |
| Apr 10, 2026 | 23,943.50 | 24,500.00 | 23,943.45 | 24,337.00 | 24,337.00 | 1.27% | 4,191 |
| Apr 9, 2026 | 24,200.10 | 24,303.95 | 23,685.55 | 24,032.15 | 24,032.15 | -1.23% | 3,521 |
| Apr 8, 2026 | 24,750.00 | 24,750.00 | 23,944.95 | 24,330.80 | 24,330.80 | 4.22% | 1,163 |
| Apr 7, 2026 | 23,498.95 | 23,501.25 | 23,155.00 | 23,346.25 | 23,346.25 | -1.41% | 1,717 |
| Apr 6, 2026 | 23,145.20 | 23,871.90 | 23,000.00 | 23,679.55 | 23,679.55 | 2.41% | 790 |
| Apr 2, 2026 | 23,198.95 | 23,232.25 | 22,680.00 | 23,122.90 | 23,122.90 | -0.63% | 504 |
| Apr 1, 2026 | 23,408.95 | 23,509.55 | 23,077.80 | 23,268.85 | 23,268.85 | 1.08% | 704 |
| Mar 30, 2026 | 23,500.85 | 23,600.05 | 22,964.45 | 23,020.15 | 23,020.15 | -2.98% | 1,396 |
| Mar 27, 2026 | 24,498.75 | 24,498.75 | 23,579.45 | 23,726.20 | 23,726.20 | -1.94% | 1,129 |
| 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 |