Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	61.70	62.50	61.00	61.32	61.32	0.81%	3,588
May 22, 2026	61.20	61.79	60.69	60.83	60.83	-0.60%	2,953
May 21, 2026	60.95	61.50	59.50	61.20	61.20	2.89%	7,465
May 20, 2026	60.00	60.00	58.61	59.48	59.48	-1.85%	7,904
May 19, 2026	60.50	61.39	60.05	60.60	60.60	1.03%	2,212
May 18, 2026	62.15	62.15	59.25	59.98	59.98	-3.23%	4,207
May 15, 2026	60.15	63.50	60.15	61.98	61.98	-1.02%	4,674
May 14, 2026	62.90	63.35	61.69	62.62	62.62	1.21%	6,348
May 13, 2026	62.90	63.00	60.75	61.87	61.87	0.11%	9,338
May 12, 2026	61.81	62.75	59.69	61.80	61.80	-0.60%	62,797
May 11, 2026	63.86	64.47	61.80	62.17	62.17	-2.87%	14,108
May 8, 2026	63.06	64.54	63.06	64.01	64.01	-1.22%	4,826
May 7, 2026	61.31	66.00	61.31	64.80	64.80	6.74%	24,509
May 6, 2026	60.88	61.50	59.73	60.71	60.71	1.30%	6,352
May 5, 2026	60.50	60.50	59.60	59.93	59.93	-0.03%	2,413
May 4, 2026	61.00	61.79	59.66	59.95	59.95	-1.15%	9,399
Apr 30, 2026	60.76	61.00	59.67	60.65	60.65	-0.38%	4,169
Apr 29, 2026	63.50	63.50	59.90	60.88	60.88	-0.59%	32,372
Apr 28, 2026	62.00	62.31	60.99	61.24	61.24	-1.35%	2,528
Apr 27, 2026	61.72	63.52	61.72	62.08	62.08	2.02%	1,383
Apr 24, 2026	61.94	62.57	60.60	60.85	60.85	-2.28%	5,489
Apr 23, 2026	64.62	64.62	62.00	62.27	62.27	-3.73%	8,802
Apr 22, 2026	64.51	65.03	63.91	64.68	64.68	1.52%	11,053
Apr 21, 2026	63.86	64.62	63.48	63.71	63.71	0.36%	4,746
Apr 20, 2026	64.99	66.90	63.15	63.48	63.48	-1.60%	20,545
Apr 17, 2026	63.92	64.96	63.63	64.51	64.51	1.22%	7,353
Apr 16, 2026	64.21	65.59	62.70	63.73	63.73	-0.58%	15,493
Apr 15, 2026	62.50	64.15	62.50	64.10	64.10	4.04%	9,207
Apr 13, 2026	62.17	62.17	59.00	61.61	61.61	-0.42%	3,698
Apr 10, 2026	58.16	63.91	58.15	61.87	61.87	5.78%	22,647
Apr 9, 2026	57.82	59.52	57.42	58.49	58.49	-0.31%	9,064
Apr 8, 2026	56.00	59.00	56.00	58.67	58.67	7.99%	7,765
Apr 7, 2026	53.90	55.27	53.90	54.33	54.33	-0.28%	2,222
Apr 6, 2026	54.80	55.78	53.01	54.48	54.48	2.19%	2,968
Apr 2, 2026	54.00	54.23	52.98	53.31	53.31	-2.83%	3,609
Apr 1, 2026	52.43	55.68	52.01	54.86	54.86	13.39%	4,006
Mar 30, 2026	52.00	52.22	48.00	48.38	48.38	-7.37%	16,206
Mar 27, 2026	54.50	55.54	52.10	52.23	52.23	-5.24%	34,430
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