Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	62.00	62.95	59.14	60.26	60.26	-1.74%	16,502
Aug 13, 2026	62.99	62.99	61.00	61.33	61.33	0.82%	6,559
Aug 12, 2026	60.70	61.22	59.86	60.83	60.83	0.13%	5,483
Aug 11, 2026	60.55	61.54	60.55	60.75	60.75	-0.30%	4,131
Aug 10, 2026	62.50	62.80	60.51	60.93	60.93	-1.79%	7,885
Aug 7, 2026	63.55	65.00	61.60	62.04	62.04	-10.49%	47,919
Aug 6, 2026	69.00	69.95	66.00	69.31	69.31	0.61%	30,702
Aug 5, 2026	65.49	72.34	65.40	68.89	68.89	11.01%	364,069
Aug 4, 2026	59.61	62.80	59.40	62.06	62.06	3.02%	24,461
Aug 3, 2026	59.84	61.51	59.41	60.24	60.24	-0.22%	11,441
Jul 31, 2026	60.15	65.00	59.40	60.37	60.37	6.30%	33,790
Jul 30, 2026	57.16	57.51	56.51	56.79	56.79	-1.51%	1,050
Jul 29, 2026	57.55	57.93	56.94	57.66	57.66	1.48%	5,344
Jul 28, 2026	58.00	58.00	56.59	56.82	56.82	-1.83%	2,097
Jul 27, 2026	56.00	58.49	56.00	57.88	57.88	2.19%	2,871
Jul 24, 2026	56.12	57.41	55.05	56.64	56.64	-0.94%	15,241
Jul 23, 2026	58.00	59.00	56.91	57.18	57.18	-1.50%	5,718
Jul 22, 2026	60.01	60.80	57.51	58.05	58.05	-1.74%	4,282
Jul 21, 2026	59.89	61.46	58.81	59.08	59.08	-1.99%	6,518
Jul 20, 2026	62.52	62.52	59.90	60.28	60.28	-3.51%	13,203
Jul 17, 2026	63.50	66.24	61.76	62.47	62.47	-0.30%	58,840
Jul 16, 2026	56.70	64.18	56.50	62.66	62.66	12.48%	66,716
Jul 15, 2026	54.61	56.50	54.20	55.71	55.71	3.28%	8,382
Jul 14, 2026	55.47	55.47	53.51	53.94	53.94	-1.26%	4,167
Jul 13, 2026	55.34	55.75	54.34	54.63	54.63	-1.46%	2,441
Jul 10, 2026	54.98	56.00	54.48	55.44	55.44	1.09%	9,037
Jul 9, 2026	54.15	55.54	53.57	54.84	54.84	1.42%	4,043
Jul 8, 2026	56.37	56.76	53.05	54.07	54.07	-3.94%	9,033
Jul 7, 2026	56.91	57.44	56.06	56.29	56.29	-1.16%	1,467
Jul 6, 2026	59.09	59.10	56.11	56.95	56.95	-2.21%	9,522
Jul 3, 2026	56.15	58.99	56.15	58.24	58.24	3.91%	12,529
Jul 2, 2026	56.32	56.76	55.50	56.05	56.05	-0.36%	4,221
Jul 1, 2026	55.72	57.26	55.24	56.25	56.25	-0.12%	3,374
Jun 30, 2026	57.80	57.80	55.61	56.32	56.32	-1.45%	5,613
Jun 29, 2026	58.23	58.23	57.05	57.15	57.15	-1.85%	20,938
Jun 25, 2026	59.30	59.80	58.21	58.23	58.23	-1.64%	6,270
Jun 24, 2026	59.07	60.07	58.96	59.20	59.20	0.94%	10,675
Jun 23, 2026	59.60	61.41	58.60	58.65	58.65	-0.68%	11,480
Jun 22, 2026	58.88	59.67	58.43	59.05	59.05	0.96%	5,171
Jun 19, 2026	58.98	59.90	57.55	58.49	58.49	-0.83%	8,721
Jun 18, 2026	58.02	59.98	58.02	58.98	58.98	-0.03%	2,763
Jun 17, 2026	58.01	59.20	58.01	59.00	59.00	1.71%	3,335
Jun 16, 2026	60.70	60.70	57.75	58.01	58.01	-1.74%	12,861
Jun 15, 2026	61.01	61.80	58.00	59.04	59.04	-0.59%	19,561
Jun 12, 2026	58.06	59.67	57.50	59.39	59.39	4.41%	1,444
Jun 11, 2026	57.58	57.82	56.79	56.88	56.88	-1.22%	3,271
Jun 10, 2026	58.99	58.99	57.07	57.58	57.58	-0.86%	15,304
Jun 9, 2026	59.00	59.07	57.96	58.08	58.08	-1.31%	6,097
Jun 8, 2026	58.71	59.39	58.70	58.85	58.85	-1.42%	2,051
Jun 5, 2026	58.72	60.10	58.52	59.70	59.70	0.44%	8,775