Shree Cement Limited (BOM:500387)
India · Delayed Price · Currency is INR 23,195
+195 (0.85%)
At close: Oct 28, 2026
BOM:500387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 23,093.90 | 23,263.55 | 22,957.95 | 23,194.80 | 23,194.80 | 0.85% | 659 |
| Oct 27, 2026 | 23,400.05 | 23,460.00 | 23,000.15 | 23,000.15 | 23,000.15 | -2.07% | 756 |
| Oct 26, 2026 | 22,735.00 | 23,540.00 | 22,582.05 | 23,486.75 | 23,486.75 | 3.24% | 1,189 |
| Oct 23, 2026 | 22,274.95 | 22,936.15 | 21,758.55 | 22,749.55 | 22,749.55 | 1.96% | 1,786 |
| Oct 22, 2026 | 22,060.95 | 22,418.00 | 21,870.75 | 22,311.25 | 22,311.25 | - | 252 |
| Oct 21, 2026 | 22,499.95 | 22,650.00 | 22,150.00 | 22,311.00 | 22,311.00 | 0.05% | 601 |
| Oct 19, 2026 | 22,463.80 | 22,900.00 | 21,999.00 | 22,300.90 | 22,300.90 | -0.69% | 2,804 |
| Oct 16, 2026 | 22,499.90 | 22,690.00 | 22,220.00 | 22,455.20 | 22,455.20 | 0.61% | 685 |
| Oct 15, 2026 | 21,972.05 | 22,419.95 | 21,972.05 | 22,319.50 | 22,319.50 | 0.47% | 25,670 |
| Oct 14, 2026 | 22,004.55 | 22,300.00 | 21,950.00 | 22,215.25 | 22,215.25 | 0.47% | 1,961 |
| Oct 13, 2026 | 21,764.15 | 22,179.00 | 21,690.00 | 22,111.00 | 22,111.00 | 1.02% | 1,440 |
| Oct 12, 2026 | 22,124.30 | 22,350.00 | 21,800.00 | 21,887.20 | 21,887.20 | -1.07% | 4,232 |
| Oct 9, 2026 | 21,551.25 | 22,150.70 | 21,551.00 | 22,124.35 | 22,124.35 | 2.53% | 435 |
| Oct 8, 2026 | 21,637.40 | 21,805.00 | 21,440.50 | 21,578.95 | 21,578.95 | -0.73% | 2,233 |
| 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% | 571 |
| 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 |