Saurashtra Cement Limited (BOM:502175)
India · Delayed Price · Currency is INR 74.93
-2.03 (-2.64%)
At close: Jan 20, 2026
Saurashtra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 89.60 | 93.79 | 86.40 | 87.24 | 87.24 | -2.42% | 3,869 |
| Nov 28, 2025 | 92.00 | 92.00 | 89.00 | 89.40 | 89.40 | -2.83% | 1,797 |
| Nov 27, 2025 | 91.50 | 92.70 | 91.25 | 92.00 | 92.00 | 0.88% | 218 |
| Nov 26, 2025 | 91.80 | 92.55 | 90.75 | 91.20 | 91.20 | 0.44% | 2,867 |
| Nov 25, 2025 | 92.00 | 93.70 | 90.25 | 90.80 | 90.80 | 0.17% | 3,469 |
| Nov 24, 2025 | 93.50 | 93.50 | 88.55 | 90.65 | 90.65 | -1.84% | 7,503 |
| Nov 21, 2025 | 94.00 | 94.25 | 92.35 | 92.35 | 92.35 | -0.81% | 687 |
| Nov 20, 2025 | 96.45 | 96.80 | 93.05 | 93.10 | 93.10 | -4.17% | 4,368 |
| Nov 19, 2025 | 96.10 | 97.15 | 96.00 | 97.15 | 97.15 | 0.94% | 1,879 |
| Nov 18, 2025 | 97.70 | 97.70 | 95.70 | 96.25 | 96.25 | -0.77% | 732 |
| Nov 17, 2025 | 99.05 | 99.75 | 96.50 | 97.00 | 97.00 | -0.51% | 673 |
| Nov 14, 2025 | 98.10 | 98.40 | 97.05 | 97.50 | 97.50 | -0.61% | 1,010 |
| Nov 13, 2025 | 98.40 | 99.45 | 98.05 | 98.10 | 98.10 | - | 943 |
| Nov 12, 2025 | 97.85 | 99.40 | 97.45 | 98.10 | 98.10 | 0.67% | 1,709 |
| Nov 11, 2025 | 97.35 | 97.95 | 96.35 | 97.45 | 97.45 | -1.42% | 343 |