Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 26,025
-418 (-1.58%)
At close: Jul 31, 2026
BOM:500387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 26,800.80 | 27,025.00 | 26,615.00 | 26,830.50 | 26,830.50 | 0.34% | 389 |
| Jul 24, 2026 | 26,640.75 | 26,992.00 | 26,443.95 | 26,739.35 | 26,739.35 | -0.23% | 241 |
| Jul 23, 2026 | 26,599.90 | 27,111.90 | 26,599.90 | 26,802.25 | 26,802.25 | 0.42% | 416 |
| Jul 22, 2026 | 27,245.00 | 27,250.00 | 26,617.55 | 26,690.45 | 26,690.45 | -2.00% | 909 |
| Jul 21, 2026 | 26,350.05 | 27,267.00 | 26,350.05 | 27,235.10 | 27,235.10 | 1.43% | 577 |
| Jul 20, 2026 | 26,490.05 | 27,085.25 | 26,465.45 | 26,850.60 | 26,850.60 | 1.38% | 180 |
| Jul 17, 2026 | 27,097.90 | 27,097.90 | 26,388.65 | 26,484.65 | 26,484.65 | -1.43% | 454 |
| Jul 16, 2026 | 26,940.90 | 27,238.95 | 26,830.00 | 26,937.75 | 26,867.75 | -0.01% | 512 |
| Jul 15, 2026 | 26,202.25 | 27,029.75 | 26,202.25 | 26,941.65 | 26,871.64 | 2.43% | 772 |
| Jul 14, 2026 | 26,107.00 | 26,332.40 | 26,020.05 | 26,302.10 | 26,233.75 | -0.48% | 360 |
| Jul 13, 2026 | 26,598.95 | 26,598.95 | 26,378.80 | 26,428.65 | 26,359.97 | -0.55% | 225 |
| Jul 10, 2026 | 26,706.65 | 26,800.00 | 26,440.90 | 26,575.15 | 26,506.09 | 1.03% | 505 |
| Jul 9, 2026 | 25,731.15 | 26,557.40 | 25,730.15 | 26,304.65 | 26,236.30 | 1.52% | 6,855 |
| Jul 8, 2026 | 26,609.95 | 26,742.00 | 25,825.00 | 25,912.05 | 25,844.72 | -2.87% | 331 |
| Jul 7, 2026 | 26,620.60 | 26,786.20 | 26,560.00 | 26,677.55 | 26,608.23 | 0.28% | 206 |
| Jul 6, 2026 | 26,898.40 | 26,898.40 | 26,521.05 | 26,604.10 | 26,534.97 | -0.59% | 794 |
| Jul 3, 2026 | 26,451.00 | 26,950.00 | 26,321.85 | 26,763.10 | 26,693.55 | 2.09% | 1,222 |
| Jul 2, 2026 | 25,950.85 | 26,305.00 | 25,950.85 | 26,215.25 | 26,147.13 | 1.10% | 1,024 |
| Jul 1, 2026 | 25,500.95 | 26,039.95 | 25,500.95 | 25,930.20 | 25,862.82 | 2.66% | 2,082 |
| Jun 30, 2026 | 25,398.60 | 25,398.60 | 25,057.80 | 25,257.10 | 25,191.47 | 0.50% | 567 |
| Jun 29, 2026 | 25,954.70 | 25,954.70 | 25,009.90 | 25,132.40 | 25,067.09 | -2.32% | 876 |
| Jun 25, 2026 | 26,070.00 | 26,310.00 | 25,680.00 | 25,728.20 | 25,661.34 | -1.31% | 1,440 |
| Jun 24, 2026 | 25,255.60 | 26,170.00 | 25,109.95 | 26,071.00 | 26,003.25 | 4.16% | 4,328 |
| Jun 23, 2026 | 24,933.65 | 25,193.75 | 24,799.95 | 25,029.45 | 24,964.41 | 0.12% | 604 |
| Jun 22, 2026 | 25,150.15 | 25,150.15 | 24,910.00 | 24,999.10 | 24,934.14 | -0.18% | 12,533 |
| Jun 19, 2026 | 25,399.00 | 25,399.00 | 24,950.40 | 25,044.60 | 24,979.52 | -1.41% | 8,249 |
| Jun 18, 2026 | 25,249.75 | 25,450.00 | 24,791.25 | 25,402.35 | 25,336.34 | 1.59% | 1,572 |
| Jun 17, 2026 | 24,795.00 | 25,450.00 | 24,795.00 | 25,005.85 | 24,940.87 | 0.57% | 14,568 |
| Jun 16, 2026 | 25,042.95 | 25,042.95 | 24,560.95 | 24,865.30 | 24,800.69 | 0.18% | 1,368 |
| Jun 15, 2026 | 24,620.00 | 25,100.00 | 24,600.00 | 24,819.60 | 24,755.10 | 2.62% | 1,481 |
| Jun 12, 2026 | 24,085.05 | 24,260.00 | 23,840.70 | 24,186.45 | 24,123.60 | 2.06% | 27,503 |
| Jun 11, 2026 | 23,824.30 | 23,824.30 | 23,510.00 | 23,698.40 | 23,636.82 | -0.61% | 1,044 |
| Jun 10, 2026 | 23,360.05 | 24,121.15 | 23,290.00 | 23,843.35 | 23,781.39 | 1.81% | 29,784 |
| Jun 9, 2026 | 23,475.65 | 23,716.05 | 23,350.05 | 23,419.70 | 23,358.84 | -0.23% | 476 |
| Jun 8, 2026 | 23,800.85 | 24,050.05 | 23,400.20 | 23,474.55 | 23,413.55 | -2.55% | 1,172 |
| Jun 5, 2026 | 24,475.50 | 24,552.75 | 24,040.00 | 24,087.90 | 24,025.31 | -1.68% | 826 |
| Jun 4, 2026 | 24,560.80 | 24,775.00 | 24,427.00 | 24,498.60 | 24,434.94 | -1.07% | 1,645 |
| Jun 3, 2026 | 25,198.70 | 25,198.70 | 24,600.00 | 24,762.50 | 24,698.15 | -0.87% | 703 |
| Jun 2, 2026 | 24,504.00 | 25,241.95 | 24,504.00 | 24,979.55 | 24,914.64 | -0.33% | 792 |
| Jun 1, 2026 | 25,105.95 | 25,250.40 | 24,990.00 | 25,061.95 | 24,996.82 | -1.00% | 370 |
| May 29, 2026 | 25,485.00 | 25,545.00 | 25,057.00 | 25,315.40 | 25,249.62 | -0.26% | 610 |
| May 27, 2026 | 25,299.15 | 25,563.00 | 25,298.00 | 25,382.00 | 25,316.04 | 0.65% | 738 |
| May 26, 2026 | 25,001.25 | 25,421.95 | 24,900.00 | 25,219.10 | 25,153.57 | -0.56% | 808 |
| May 25, 2026 | 25,100.00 | 25,400.00 | 24,993.40 | 25,361.85 | 25,295.95 | 2.36% | 319 |
| May 22, 2026 | 24,590.15 | 25,000.00 | 24,590.15 | 24,776.55 | 24,712.17 | 0.70% | 362 |
| May 21, 2026 | 24,442.10 | 24,854.05 | 24,425.00 | 24,604.05 | 24,540.11 | 0.66% | 816 |