Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	55.17	57.96	54.00	55.12	55.12	-0.09%	56,142
Mar 24, 2026	56.28	56.75	54.20	55.17	55.17	0.02%	24,190
Mar 23, 2026	59.10	59.10	54.90	55.16	55.16	-6.48%	6,465
Mar 20, 2026	60.40	60.50	58.62	58.98	58.98	-1.50%	18,372
Mar 19, 2026	60.18	60.73	59.77	59.88	59.88	-0.66%	636
Mar 18, 2026	60.14	62.63	60.14	60.28	60.28	-0.46%	8,456
Mar 17, 2026	59.70	60.71	59.02	60.56	60.56	2.91%	785
Mar 16, 2026	59.30	59.70	58.00	58.85	58.85	-0.91%	2,765
Mar 13, 2026	61.05	61.05	59.23	59.39	59.39	-4.10%	6,620
Mar 12, 2026	61.65	63.19	61.20	61.93	61.93	-	5,622
Mar 11, 2026	62.60	64.00	61.80	61.93	61.93	0.03%	14,979
Mar 10, 2026	62.42	62.70	61.19	61.91	61.91	0.52%	6,024
Mar 9, 2026	63.50	63.50	59.80	61.59	61.59	-1.58%	2,366
Mar 6, 2026	64.36	65.16	62.55	62.58	62.58	-2.80%	7,746
Mar 5, 2026	63.95	65.74	61.41	64.38	64.38	3.89%	4,027
Mar 4, 2026	63.40	64.30	61.20	61.97	61.97	-2.85%	3,711
Mar 2, 2026	56.26	65.01	56.26	63.79	63.79	-2.95%	2,979
Feb 27, 2026	68.56	68.56	65.20	65.73	65.73	-3.79%	5,946
Feb 26, 2026	66.00	69.46	66.00	68.32	68.32	5.03%	3,102
Feb 25, 2026	65.86	66.25	65.00	65.05	65.05	-0.67%	3,796
Feb 24, 2026	66.00	66.17	65.40	65.49	65.49	-1.73%	1,799
Feb 23, 2026	67.11	67.50	66.12	66.64	66.64	-0.18%	518
Feb 20, 2026	67.22	68.14	66.65	66.76	66.76	-1.10%	1,739
Feb 19, 2026	69.24	69.24	66.66	67.50	67.50	-1.52%	2,530
Feb 18, 2026	67.49	69.48	67.42	68.54	68.54	1.75%	2,735
Feb 17, 2026	67.78	69.50	66.90	67.36	67.36	1.91%	2,927
Feb 16, 2026	63.11	67.35	63.11	66.10	66.10	-1.02%	3,695
Feb 13, 2026	68.01	68.57	66.50	66.78	66.78	-3.03%	10,211
Feb 12, 2026	71.07	71.77	67.00	68.87	68.87	-3.85%	142,265
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