Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	48.60	49.98	48.60	48.92	48.92	0.76%	5,065
Nov 4, 2026	47.00	49.18	46.70	48.55	48.55	2.25%	3,935
Nov 3, 2026	47.98	48.72	45.35	47.48	47.48	0.61%	2,651
Nov 2, 2026	47.50	47.74	45.95	47.19	47.19	3.01%	2,495
Oct 30, 2026	47.90	47.90	44.80	45.81	45.81	-2.84%	2,887
Oct 29, 2026	46.08	48.00	46.08	47.15	47.15	-0.78%	440
Oct 28, 2026	45.50	47.83	45.50	47.52	47.52	0.87%	390
Oct 27, 2026	44.23	48.16	44.23	47.11	47.11	0.26%	998
Oct 26, 2026	45.20	47.45	45.20	46.99	46.99	3.82%	8,620
Oct 23, 2026	46.82	46.82	45.05	45.26	45.26	-1.80%	3,845
Oct 22, 2026	47.01	48.60	45.90	46.09	46.09	-4.58%	8,951
Oct 21, 2026	48.61	49.28	47.68	48.30	48.30	-2.11%	2,540
Oct 19, 2026	50.00	50.10	49.25	49.34	49.34	-1.32%	851
Oct 16, 2026	50.52	50.52	49.12	50.00	50.00	-0.60%	2,286
Oct 15, 2026	51.65	51.70	50.10	50.30	50.30	-0.96%	1,033
Oct 14, 2026	50.05	51.21	50.05	50.79	50.79	0.10%	718
Oct 13, 2026	49.25	51.05	49.25	50.74	50.74	1.66%	1,321
Oct 12, 2026	48.40	50.12	48.40	49.91	49.91	1.01%	3,742
Oct 9, 2026	49.80	49.91	48.50	49.41	49.41	-0.64%	4,151
Oct 8, 2026	50.68	51.37	49.25	49.73	49.73	-2.16%	6,840
Oct 7, 2026	51.23	52.24	50.72	50.83	50.83	-1.83%	5,433
Oct 6, 2026	51.20	52.00	50.96	51.78	51.78	0.29%	7,434
Oct 5, 2026	53.10	53.87	51.00	51.63	51.63	-3.15%	3,446
Oct 1, 2026	54.25	55.00	53.10	53.31	53.31	-2.36%	5,050
Sep 30, 2026	54.00	54.90	53.81	54.60	54.60	1.07%	1,535
Sep 29, 2026	51.15	54.89	51.15	54.02	54.02	1.05%	6,886
Sep 28, 2026	54.90	55.90	53.13	53.46	53.46	-4.79%	15,616
Sep 25, 2026	52.98	57.12	52.65	56.15	56.15	6.85%	25,341
Sep 24, 2026	53.61	54.25	52.55	52.55	52.55	-1.35%	2,233
Sep 23, 2026	53.45	54.00	53.18	53.27	53.27	0.72%	1,158
Sep 22, 2026	53.60	53.60	52.60	52.89	52.89	-0.55%	11,008
Sep 21, 2026	53.48	53.60	52.59	53.18	53.18	0.26%	5,101
Sep 18, 2026	52.00	54.00	52.00	53.04	53.04	1.63%	9,864
Sep 17, 2026	51.25	53.10	51.25	52.19	52.19	-0.13%	8,262
Sep 16, 2026	52.35	55.00	51.66	52.26	52.26	-2.34%	19,411
Sep 15, 2026	55.25	55.89	53.40	53.51	53.51	-1.89%	5,700
Sep 11, 2026	56.44	56.44	54.41	54.54	54.54	-1.52%	2,900
Sep 10, 2026	56.04	56.37	55.27	55.38	55.38	-0.63%	1,731
Sep 9, 2026	55.61	56.66	55.61	55.73	55.73	-0.91%	2,080
Sep 8, 2026	55.55	56.50	55.55	56.24	56.24	0.43%	2,313
Sep 7, 2026	57.50	57.58	55.57	56.00	56.00	-2.74%	4,191
Sep 4, 2026	57.35	58.60	55.51	57.58	57.58	1.66%	2,801
Sep 3, 2026	55.40	56.90	55.36	56.64	56.64	2.35%	2,780
Sep 2, 2026	55.60	55.97	55.23	55.34	55.34	-1.04%	3,489
Sep 1, 2026	55.50	56.60	55.50	55.92	55.92	-0.07%	2,931
Aug 31, 2026	56.05	56.85	55.60	55.96	55.96	-0.85%	5,736
Aug 28, 2026	57.38	58.00	56.08	56.44	56.44	-1.16%	33,910
Aug 27, 2026	59.34	59.34	56.90	57.10	57.10	-3.12%	13,003
Aug 26, 2026	57.22	59.37	57.22	58.94	58.94	3.73%	9,636
Aug 25, 2026	57.62	57.62	56.65	56.82	56.82	-0.85%	7,006