Saurashtra Cement Limited (BOM:502175)
India · Delayed Price · Currency is INR 117.65
+0.55 (0.47%)
At close: Aug 21, 2025
Saurashtra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 117.60 | 123.90 | 117.60 | 119.55 | 119.55 | 1.61% | 20,700 |
| Aug 21, 2025 | 117.75 | 122.60 | 116.00 | 117.65 | 117.65 | 0.47% | 70,618 |
| Aug 20, 2025 | 119.00 | 122.95 | 117.00 | 117.10 | 117.10 | -1.93% | 28,258 |
| Aug 19, 2025 | 117.75 | 121.60 | 116.90 | 119.40 | 119.40 | 1.70% | 15,995 |
| Aug 18, 2025 | 117.90 | 122.15 | 116.40 | 117.40 | 117.40 | 0.60% | 30,665 |
| Aug 14, 2025 | 118.90 | 119.35 | 116.05 | 116.70 | 116.70 | -1.85% | 6,795 |
| Aug 13, 2025 | 121.75 | 122.45 | 117.95 | 118.90 | 118.90 | -0.71% | 18,559 |
| Aug 12, 2025 | 119.45 | 121.65 | 117.45 | 119.75 | 119.75 | 2.18% | 13,243 |
| Aug 11, 2025 | 113.10 | 119.35 | 113.10 | 117.20 | 117.20 | -0.34% | 7,210 |
| Aug 8, 2025 | 116.15 | 119.80 | 115.00 | 117.60 | 117.60 | 2.13% | 27,809 |
| Aug 7, 2025 | 114.10 | 120.00 | 112.90 | 115.15 | 115.15 | -1.75% | 16,945 |
| Aug 6, 2025 | 121.95 | 124.15 | 113.20 | 117.20 | 117.20 | -4.33% | 55,655 |
| Aug 5, 2025 | 127.40 | 128.05 | 121.15 | 122.50 | 122.50 | -3.81% | 31,835 |
| Aug 4, 2025 | 123.00 | 127.90 | 121.00 | 127.35 | 127.35 | 4.30% | 45,300 |
| Aug 1, 2025 | 124.30 | 127.90 | 120.30 | 122.10 | 122.10 | -2.78% | 98,316 |
| Jul 31, 2025 | 118.96 | 128.38 | 115.66 | 125.59 | 125.59 | 5.56% | 159,569 |
| Jul 30, 2025 | 109.00 | 124.51 | 109.00 | 118.98 | 118.98 | 10.46% | 322,783 |
| Jul 29, 2025 | 101.80 | 111.60 | 99.90 | 107.71 | 107.71 | 6.35% | 38,789 |
| Jul 28, 2025 | 103.85 | 104.91 | 101.09 | 101.28 | 101.28 | -2.47% | 24,964 |
| Jul 25, 2025 | 105.40 | 110.50 | 103.35 | 103.84 | 103.84 | -0.85% | 28,884 |
| Jul 24, 2025 | 107.99 | 109.20 | 104.13 | 104.73 | 104.73 | -2.40% | 30,453 |
| Jul 23, 2025 | 108.03 | 110.48 | 106.10 | 107.30 | 107.30 | -0.68% | 43,062 |
| Jul 22, 2025 | 103.95 | 110.10 | 102.71 | 108.03 | 108.03 | 3.88% | 186,583 |
| Jul 21, 2025 | 94.00 | 108.46 | 93.69 | 103.99 | 103.99 | 11.03% | 772,053 |
| Jul 18, 2025 | 93.50 | 94.90 | 92.55 | 93.66 | 93.66 | 0.27% | 37,336 |
| Jul 17, 2025 | 96.19 | 96.80 | 93.05 | 93.41 | 93.41 | -2.89% | 41,523 |
| Jul 16, 2025 | 89.09 | 99.35 | 88.63 | 96.19 | 96.19 | 8.65% | 172,419 |
| Jul 15, 2025 | 89.33 | 89.71 | 88.46 | 88.53 | 88.53 | 0.14% | 12,128 |
| Jul 14, 2025 | 88.84 | 89.61 | 87.74 | 88.41 | 88.41 | -0.19% | 6,925 |
| Jul 11, 2025 | 89.88 | 90.03 | 88.37 | 88.58 | 88.58 | -1.70% | 7,970 |
| Jul 10, 2025 | 90.55 | 90.79 | 89.25 | 90.11 | 90.11 | -0.06% | 5,720 |
| Jul 9, 2025 | 90.72 | 92.03 | 90.00 | 90.16 | 90.16 | -0.62% | 1,842 |
| Jul 8, 2025 | 90.00 | 91.23 | 89.51 | 90.72 | 90.72 | 0.71% | 3,962 |
| Jul 7, 2025 | 90.27 | 91.35 | 89.00 | 90.08 | 90.08 | -1.16% | 5,196 |
| Jul 4, 2025 | 92.00 | 92.85 | 90.75 | 91.14 | 91.14 | -0.40% | 3,691 |
| Jul 3, 2025 | 91.53 | 92.41 | 91.28 | 91.51 | 91.51 | -0.62% | 2,112 |
| Jul 2, 2025 | 89.01 | 93.01 | 89.01 | 92.08 | 92.08 | 1.99% | 13,044 |
| Jul 1, 2025 | 94.99 | 94.99 | 89.00 | 90.28 | 90.28 | -2.63% | 28,066 |
| Jun 30, 2025 | 95.00 | 95.32 | 91.89 | 92.72 | 92.72 | -2.29% | 23,100 |
| Jun 27, 2025 | 87.60 | 98.00 | 87.50 | 94.89 | 94.89 | 8.84% | 97,963 |
| Jun 26, 2025 | 88.59 | 88.60 | 86.42 | 87.18 | 87.18 | -0.60% | 7,136 |
| Jun 25, 2025 | 87.41 | 89.60 | 87.41 | 87.71 | 87.71 | 0.14% | 4,545 |
| Jun 24, 2025 | 87.60 | 89.23 | 87.31 | 87.59 | 87.59 | 0.05% | 12,693 |
| Jun 23, 2025 | 86.50 | 87.90 | 84.93 | 87.55 | 87.55 | 1.79% | 10,208 |
| Jun 20, 2025 | 84.48 | 86.30 | 83.78 | 86.01 | 86.01 | 2.22% | 3,887 |
| Jun 19, 2025 | 85.86 | 85.86 | 82.70 | 84.14 | 84.14 | -1.75% | 9,569 |
| Jun 18, 2025 | 87.66 | 87.69 | 85.37 | 85.64 | 85.64 | -2.11% | 7,941 |
| Jun 17, 2025 | 86.60 | 89.68 | 86.60 | 87.49 | 87.49 | -1.02% | 2,867 |
| Jun 16, 2025 | 89.48 | 89.48 | 86.56 | 88.39 | 88.39 | -0.39% | 9,690 |
| Jun 13, 2025 | 88.52 | 90.50 | 87.24 | 88.74 | 88.74 | -1.53% | 9,195 |