Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	74.80	74.80	71.22	71.63	71.63	-1.35%	3,133
Feb 10, 2026	73.50	73.51	72.24	72.61	72.61	-1.68%	6,977
Feb 9, 2026	72.90	74.70	72.90	73.85	73.85	1.30%	2,077
Feb 6, 2026	76.79	76.79	72.10	72.90	72.90	-2.89%	2,144
Feb 5, 2026	76.00	76.10	74.10	75.07	75.07	-0.32%	5,897
Feb 4, 2026	75.00	76.14	74.25	75.31	75.31	1.05%	12,281
Feb 3, 2026	73.15	74.60	72.52	74.53	74.53	3.90%	1,971
Feb 2, 2026	73.14	73.14	69.26	71.73	71.73	0.84%	1,665
Feb 1, 2026	72.14	74.84	71.10	71.13	71.13	-0.52%	1,551
Jan 30, 2026	67.21	72.30	67.21	71.50	71.50	-0.08%	608
Jan 29, 2026	75.99	75.99	70.61	71.56	71.56	1.32%	2,095
Jan 28, 2026	71.59	72.02	70.38	70.63	70.63	1.02%	1,604
Jan 27, 2026	70.77	71.38	69.46	69.92	69.92	-2.05%	1,959
Jan 23, 2026	71.50	74.54	70.46	71.38	71.38	-2.22%	2,373
Jan 22, 2026	74.01	74.48	72.55	73.00	73.00	0.77%	1,250
Jan 21, 2026	74.00	75.48	72.02	72.44	72.44	-3.32%	5,246
Jan 20, 2026	77.05	77.28	74.40	74.93	74.93	-2.64%	3,334
Jan 19, 2026	77.50	78.00	76.90	76.96	76.96	-1.36%	1,201
Jan 16, 2026	78.02	79.10	76.50	78.02	78.02	-	6,466
Jan 14, 2026	78.48	79.00	76.16	78.02	78.02	0.91%	20,180
Jan 13, 2026	75.20	77.88	75.20	77.32	77.32	2.02%	3,465
Jan 12, 2026	75.27	77.31	74.00	75.79	75.79	-1.93%	3,313
Jan 9, 2026	79.53	80.96	77.00	77.28	77.28	-2.63%	3,227
Jan 8, 2026	81.67	81.67	79.00	79.37	79.37	-2.11%	945
Jan 7, 2026	81.77	82.20	81.00	81.08	81.08	-0.41%	1,311
Jan 6, 2026	81.25	82.05	80.62	81.41	81.41	0.51%	1,948
Jan 5, 2026	83.70	83.70	80.10	81.00	81.00	-2.76%	7,969
Jan 2, 2026	82.97	84.40	82.97	83.30	83.30	1.23%	2,026
Jan 1, 2026	83.00	83.00	81.75	82.29	82.29	0.49%	1,648
Dec 31, 2025	81.50	82.67	81.10	81.89	81.89	1.63%	2,031
Dec 30, 2025	80.41	81.02	80.00	80.58	80.58	-0.41%	1,760
Dec 29, 2025	80.60	81.84	79.80	80.91	80.91	0.36%	15,619
Dec 26, 2025	80.01	84.05	80.01	80.62	80.62	-0.70%	3,731
Dec 24, 2025	84.68	85.15	80.74	81.19	81.19	-3.17%	12,547
Dec 23, 2025	84.55	85.47	82.98	83.85	83.85	0.29%	3,791
Dec 22, 2025	82.60	83.86	82.43	83.61	83.61	2.24%	9,896
Dec 19, 2025	81.67	82.11	80.83	81.78	81.78	0.70%	3,079
Dec 18, 2025	80.98	81.25	79.30	81.21	81.21	0.96%	20,707
Dec 17, 2025	83.50	84.10	79.26	80.44	80.44	-4.27%	6,038
Dec 16, 2025	86.56	87.18	83.50	84.03	84.03	-4.59%	2,474
Dec 15, 2025	85.81	88.65	85.00	88.07	88.07	2.22%	3,630
Dec 12, 2025	84.25	86.78	81.31	86.16	86.16	4.46%	24,280
Dec 11, 2025	82.70	84.00	81.52	82.48	82.48	-0.27%	1,727
Dec 10, 2025	84.37	86.45	81.15	82.70	82.70	0.49%	9,092
Dec 9, 2025	83.31	85.85	82.05	82.30	82.30	-1.39%	13,691
Dec 8, 2025	84.66	85.37	82.08	83.46	83.46	-2.41%	1,309
Dec 5, 2025	86.80	87.80	84.00	85.52	85.52	-1.05%	4,396
Dec 4, 2025	87.95	89.00	85.13	86.43	86.43	-1.22%	1,274
Dec 3, 2025	86.00	87.70	85.91	87.50	87.50	0.09%	741
Dec 2, 2025	87.68	88.00	86.95	87.42	87.42	0.21%	1,352